Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 92.98 | 92.98 | 88.95 | 89.07 | 156,973 | -2.51(-2.75%) |
Nov 27, 2020 | 93.61 | 93.86 | 91.32 | 91.59 | 46,162 | -2.58(-2.74%) |
Nov 25, 2020 | 96.20 | 96.20 | 93.66 | 94.17 | 84,192 | -1.67(-1.74%) |
Nov 24, 2020 | 94.21 | 97.03 | 94.21 | 95.84 | 160,038 | +2.94(+3.17%) |
Nov 23, 2020 | 92.54 | 94.70 | 92.02 | 92.90 | 84,648 | +0.60(+0.65%) |
Nov 20, 2020 | 92.53 | 93.30 | 91.82 | 92.29 | 62,199 | +0.45(+0.49%) |
Nov 19, 2020 | 91.00 | 92.39 | 88.78 | 91.84 | 101,095 | +1.67(+1.85%) |
Nov 18, 2020 | 91.06 | 92.22 | 89.57 | 90.17 | 64,754 | -0.53(-0.59%) |
Nov 17, 2020 | 90.79 | 91.19 | 89.46 | 90.70 | 84,029 | +0.03(+0.03%) |
Nov 16, 2020 | 89.05 | 91.99 | 89.05 | 90.68 | 90,368 | +4.61(+5.36%) |
Nov 13, 2020 | 85.40 | 86.29 | 84.62 | 86.07 | 117,525 | +2.07(+2.46%) |
Nov 12, 2020 | 84.80 | 86.14 | 83.69 | 84.00 | 93,775 | -1.64(-1.92%) |
Nov 11, 2020 | 85.55 | 85.70 | 83.82 | 85.64 | 96,374 | +0.07(+0.08%) |
Nov 10, 2020 | 88.69 | 89.95 | 84.59 | 85.57 | 104,074 | -2.72(-3.08%) |
Nov 09, 2020 | 85.89 | 89.32 | 85.02 | 88.30 | 112,382 | +7.11(+8.75%) |
Nov 06, 2020 | 82.98 | 84.08 | 81.03 | 81.19 | 60,252 | -0.41(-0.50%) |
Nov 05, 2020 | 76.57 | 82.32 | 76.57 | 81.60 | 62,946 | +5.70(+7.51%) |
Nov 04, 2020 | 74.14 | 77.89 | 73.31 | 75.90 | 47,854 | +2.03(+2.74%) |
Nov 03, 2020 | 71.86 | 74.59 | 71.86 | 73.87 | 49,494 | +2.95(+4.16%) |
Nov 02, 2020 | 73.40 | 73.40 | 70.53 | 70.92 | 59,911 | -1.69(-2.33%) |
Oct 30, 2020 | 71.34 | 73.63 | 70.96 | 72.62 | 57,502 | +1.75(+2.46%) |
Oct 29, 2020 | 73.77 | 73.77 | 70.14 | 70.87 | 83,651 | -3.14(-4.25%) |
Oct 28, 2020 | 77.61 | 77.61 | 73.60 | 74.01 | 98,122 | -5.47(-6.89%) |
Oct 27, 2020 | 79.30 | 80.48 | 79.05 | 79.49 | 47,891 | -0.10(-0.12%) |
Oct 26, 2020 | 82.68 | 82.68 | 78.44 | 79.58 | 78,906 | -3.82(-4.58%) |
Oct 23, 2020 | 84.18 | 85.30 | 82.77 | 83.41 | 71,248 | -0.01(-0.01%) |
Oct 22, 2020 | 82.46 | 83.80 | 82.46 | 83.42 | 45,586 | +1.01(+1.23%) |
Oct 21, 2020 | 80.77 | 82.77 | 80.67 | 82.40 | 65,805 | +2.17(+2.71%) |
Oct 20, 2020 | 77.97 | 81.09 | 77.97 | 80.23 | 63,256 | +3.02(+3.91%) |
Oct 19, 2020 | 76.95 | 78.47 | 76.78 | 77.21 | 52,142 | +0.35(+0.45%) |
Oct 16, 2020 | 75.75 | 77.13 | 75.57 | 76.86 | 43,299 | +0.79(+1.03%) |
Oct 15, 2020 | 75.46 | 77.16 | 75.19 | 76.07 | 123,336 | -0.38(-0.50%) |
Oct 14, 2020 | 76.73 | 77.23 | 75.72 | 76.46 | 88,240 | -0.45(-0.59%) |
Oct 13, 2020 | 77.54 | 77.81 | 75.65 | 76.91 | 41,901 | -1.48(-1.89%) |
Oct 12, 2020 | 76.18 | 78.47 | 76.18 | 78.40 | 72,321 | +2.00(+2.62%) |
Oct 09, 2020 | 77.01 | 77.70 | 75.77 | 76.40 | 85,910 | -0.51(-0.66%) |
Oct 08, 2020 | 75.98 | 77.21 | 75.42 | 76.90 | 66,880 | +1.64(+2.18%) |
Oct 07, 2020 | 74.00 | 75.63 | 74.00 | 75.26 | 58,614 | +2.31(+3.17%) |
Oct 06, 2020 | 73.78 | 74.51 | 72.51 | 72.95 | 61,795 | +0.37(+0.51%) |
Oct 05, 2020 | 72.69 | 73.72 | 72.13 | 72.58 | 64,831 | +0.37(+0.51%) |
Oct 02, 2020 | 70.52 | 73.16 | 70.36 | 72.21 | 72,966 | +0.52(+0.73%) |
Oct 01, 2020 | 71.39 | 73.54 | 70.70 | 71.69 | 130,036 | +1.29(+1.84%) |
Sep 30, 2020 | 69.31 | 72.93 | 69.31 | 70.40 | 155,855 | +1.15(+1.66%) |
Sep 29, 2020 | 68.76 | 70.36 | 68.76 | 69.25 | 74,803 | -0.04(-0.06%) |
Sep 28, 2020 | 68.25 | 69.57 | 67.31 | 69.29 | 143,037 | +1.62(+2.39%) |
Sep 25, 2020 | 65.04 | 67.68 | 62.91 | 67.67 | 176,976 | +2.38(+3.65%) |
Sep 24, 2020 | 60.85 | 65.77 | 60.32 | 65.29 | 131,160 | +4.04(+6.60%) |
Sep 23, 2020 | 63.16 | 63.21 | 59.78 | 61.25 | 168,296 | -1.46(-2.32%) |
Sep 22, 2020 | 64.31 | 64.93 | 62.37 | 62.71 | 109,263 | -1.02(-1.60%) |
Sep 21, 2020 | 64.37 | 64.37 | 61.42 | 63.73 | 194,396 | -2.29(-3.46%) |
Sep 18, 2020 | 66.86 | 67.03 | 65.47 | 66.02 | 470,332 | -0.85(-1.27%) |
Sep 17, 2020 | 66.61 | 66.86 | 65.15 | 66.86 | 78,987 | +0.25(+0.38%) |
Sep 16, 2020 | 66.34 | 67.82 | 64.88 | 66.61 | 113,371 | +0.87(+1.33%) |
Sep 15, 2020 | 67.37 | 67.37 | 65.41 | 65.74 | 102,312 | -0.83(-1.25%) |
Sep 14, 2020 | 63.34 | 66.78 | 63.34 | 66.57 | 189,694 | +1.73(+2.67%) |
Sep 11, 2020 | 67.28 | 67.38 | 63.69 | 64.84 | 124,169 | -1.82(-2.72%) |
Sep 10, 2020 | 67.09 | 69.37 | 66.35 | 66.65 | 86,352 | +0.15(+0.22%) |
Sep 09, 2020 | 67.58 | 67.95 | 65.88 | 66.51 | 93,338 | -0.61(-0.91%) |
Sep 08, 2020 | 65.34 | 68.32 | 64.60 | 67.12 | 76,696 | +0.77(+1.16%) |
Sep 04, 2020 | 65.66 | 66.78 | 64.19 | 66.35 | 99,541 | +1.47(+2.26%) |
Sep 03, 2020 | 66.70 | 67.66 | 64.54 | 64.88 | 132,956 | -2.23(-3.33%) |
Sep 02, 2020 | 68.57 | 68.64 | 66.34 | 67.12 | 100,122 | -1.27(-1.86%) |