Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 85.26 | 87.50 | 80.72 | 84.77 | 6,638,825 | +0.47(+0.56%) |
Nov 27, 2020 | 84.75 | 85.76 | 82.48 | 84.30 | 3,537,800 | +1.13(+1.36%) |
Nov 25, 2020 | 79.70 | 83.71 | 79.25 | 83.17 | 5,148,400 | +1.92(+2.36%) |
Nov 24, 2020 | 82.23 | 82.97 | 79.46 | 81.25 | 5,066,353 | -2.14(-2.57%) |
Nov 23, 2020 | 83.00 | 84.64 | 80.44 | 83.39 | 5,708,981 | +0.39(+0.47%) |
Nov 20, 2020 | 80.68 | 85.47 | 80.30 | 83.00 | 5,861,900 | +2.74(+3.41%) |
Nov 19, 2020 | 80.57 | 82.14 | 79.40 | 80.26 | 4,085,231 | -0.80(-0.99%) |
Nov 18, 2020 | 79.38 | 82.44 | 77.40 | 81.06 | 5,812,482 | +2.73(+3.49%) |
Nov 17, 2020 | 76.27 | 80.29 | 76.00 | 78.33 | 5,716,366 | +2.64(+3.49%) |
Nov 16, 2020 | 75.51 | 76.83 | 72.77 | 75.69 | 6,712,687 | -2.02(-2.60%) |
Nov 13, 2020 | 80.00 | 80.66 | 76.09 | 77.71 | 10,224,500 | +1.47(+1.93%) |
Nov 12, 2020 | 72.50 | 77.46 | 72.33 | 76.24 | 8,455,350 | +4.23(+5.87%) |
Nov 11, 2020 | 72.50 | 73.58 | 70.38 | 72.01 | 5,370,613 | +0.40(+0.56%) |
Nov 10, 2020 | 68.69 | 73.39 | 65.32 | 71.61 | 7,651,001 | +1.82(+2.61%) |
Nov 09, 2020 | 69.67 | 73.06 | 65.83 | 69.79 | 7,623,606 | -3.64(-4.96%) |
Nov 06, 2020 | 73.29 | 75.06 | 71.12 | 73.43 | 6,471,200 | -0.68(-0.92%) |
Nov 05, 2020 | 74.16 | 74.24 | 71.67 | 74.11 | 7,374,346 | +3.08(+4.34%) |
Nov 04, 2020 | 70.00 | 72.80 | 68.09 | 71.03 | 9,708,414 | +2.10(+3.05%) |
Nov 03, 2020 | 65.72 | 69.17 | 65.52 | 68.93 | 7,939,654 | +3.82(+5.87%) |
Nov 02, 2020 | 64.25 | 66.14 | 62.60 | 65.11 | 8,847,290 | +1.60(+2.52%) |
Oct 30, 2020 | 67.46 | 67.59 | 62.20 | 63.51 | 16,330,200 | -4.87(-7.12%) |
Oct 29, 2020 | 74.54 | 75.50 | 66.55 | 68.38 | 19,601,844 | -4.51(-6.19%) |
Oct 28, 2020 | 73.48 | 74.30 | 70.40 | 72.89 | 10,968,799 | -1.57(-2.11%) |
Oct 27, 2020 | 75.29 | 77.19 | 73.77 | 74.46 | 8,572,032 | +0.44(+0.59%) |
Oct 26, 2020 | 76.05 | 77.38 | 72.76 | 74.02 | 10,168,357 | -2.33(-3.05%) |
Oct 23, 2020 | 75.99 | 77.15 | 73.54 | 76.35 | 20,221,800 | -2.86(-3.61%) |
Oct 22, 2020 | 79.64 | 82.20 | 77.85 | 79.21 | 9,996,424 | -0.04(-0.05%) |
Oct 21, 2020 | 84.00 | 84.15 | 78.56 | 79.25 | 14,028,894 | -4.17(-5.00%) |
Oct 20, 2020 | 83.70 | 85.54 | 82.59 | 83.42 | 10,225,972 | -0.08(-0.10%) |
Oct 19, 2020 | 84.94 | 86.86 | 82.20 | 83.50 | 18,422,304 | -1.17(-1.38%) |
Oct 16, 2020 | 91.10 | 91.11 | 84.00 | 84.67 | 28,125,100 | -5.03(-5.61%) |
Oct 15, 2020 | 86.62 | 95.35 | 85.10 | 89.70 | 57,644,532 | -33.48(-27.18%) |
Oct 14, 2020 | 131.45 | 133.19 | 121.36 | 123.18 | 16,354,028 | -5.65(-4.39%) |
Oct 13, 2020 | 127.44 | 136.50 | 127.03 | 128.83 | 10,325,635 | +2.28(+1.80%) |
Oct 12, 2020 | 128.03 | 129.35 | 124.01 | 126.55 | 7,324,166 | -0.03(-0.02%) |
Oct 09, 2020 | 118.21 | 128.77 | 117.33 | 126.58 | 15,746,800 | +10.86(+9.38%) |
Oct 08, 2020 | 120.88 | 122.24 | 113.55 | 115.72 | 14,013,586 | -5.99(-4.92%) |
Oct 07, 2020 | 103.09 | 121.35 | 102.68 | 121.71 | 22,964,468 | +21.30(+21.21%) |
Oct 06, 2020 | 97.44 | 103.50 | 96.23 | 100.41 | 8,452,809 | +4.50(+4.69%) |
Oct 05, 2020 | 97.10 | 98.51 | 94.83 | 95.91 | 3,844,899 | +0.57(+0.60%) |
Oct 02, 2020 | 95.00 | 102.49 | 94.54 | 95.34 | 5,723,200 | -2.50(-2.56%) |
Oct 01, 2020 | 94.60 | 99.98 | 93.53 | 97.84 | 6,250,662 | +4.16(+4.44%) |
Sep 30, 2020 | 93.75 | 95.64 | 91.20 | 93.68 | 5,295,011 | +0.30(+0.32%) |
Sep 29, 2020 | 91.74 | 98.97 | 91.20 | 93.38 | 9,194,972 | +2.58(+2.84%) |
Sep 28, 2020 | 92.31 | 94.20 | 87.94 | 90.80 | 4,764,806 | -0.66(-0.72%) |
Sep 25, 2020 | 88.89 | 92.32 | 87.35 | 91.46 | 3,574,800 | +4.00(+4.57%) |
Sep 24, 2020 | 87.23 | 90.00 | 85.43 | 87.46 | 4,528,198 | -0.65(-0.74%) |
Sep 23, 2020 | 94.25 | 95.35 | 87.39 | 88.11 | 5,785,437 | -6.20(-6.57%) |
Sep 22, 2020 | 91.45 | 94.50 | 88.58 | 94.31 | 6,276,637 | +1.80(+1.95%) |
Sep 21, 2020 | 84.00 | 92.80 | 82.88 | 92.51 | 11,454,370 | +8.74(+10.43%) |
Sep 18, 2020 | 79.62 | 84.72 | 79.46 | 83.77 | 9,693,700 | +1.39(+1.69%) |
Sep 17, 2020 | 78.10 | 82.51 | 77.53 | 82.38 | 4,047,729 | -0.14(-0.17%) |
Sep 16, 2020 | 82.72 | 84.80 | 81.34 | 82.52 | 3,839,160 | -1.56(-1.86%) |
Sep 15, 2020 | 84.35 | 84.99 | 81.02 | 84.08 | 4,002,566 | +0.81(+0.97%) |
Sep 14, 2020 | 83.00 | 83.66 | 80.22 | 83.27 | 6,620,511 | +7.23(+9.51%) |
Sep 11, 2020 | 82.08 | 83.48 | 74.22 | 76.04 | 7,919,300 | -6.56(-7.94%) |
Sep 10, 2020 | 84.48 | 87.22 | 82.12 | 82.60 | 4,591,062 | -1.77(-2.10%) |
Sep 09, 2020 | 82.50 | 84.75 | 80.68 | 84.37 | 5,379,686 | +3.29(+4.06%) |
Sep 08, 2020 | 75.01 | 82.90 | 74.87 | 81.08 | 7,480,174 | +0.16(+0.20%) |
Sep 04, 2020 | 81.00 | 83.12 | 71.39 | 80.92 | 12,023,400 | -0.78(-0.95%) |
Sep 03, 2020 | 87.50 | 90.14 | 80.91 | 81.70 | 10,302,857 | -10.09(-10.99%) |
Sep 02, 2020 | 96.00 | 96.39 | 87.25 | 91.79 | 8,818,585 | -3.61(-3.78%) |