Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 86.78 | 88.31 | 86.55 | 88.27 | 4,098,134 | +0.97(+1.12%) |
Nov 27, 2020 | 88.13 | 88.40 | 86.10 | 87.29 | 535,648 | -0.79(-0.89%) |
Nov 25, 2020 | 89.38 | 89.77 | 87.36 | 88.08 | 850,275 | -1.40(-1.57%) |
Nov 24, 2020 | 89.08 | 90.06 | 88.68 | 89.48 | 866,768 | +1.38(+1.57%) |
Nov 23, 2020 | 89.80 | 89.80 | 87.97 | 88.10 | 835,208 | -0.95(-1.06%) |
Nov 20, 2020 | 87.37 | 89.44 | 86.56 | 89.04 | 1,294,222 | +1.65(+1.89%) |
Nov 19, 2020 | 86.97 | 87.87 | 85.99 | 87.39 | 941,899 | -0.06(-0.07%) |
Nov 18, 2020 | 91.04 | 91.16 | 87.43 | 87.45 | 758,141 | -3.47(-3.82%) |
Nov 17, 2020 | 90.60 | 91.48 | 89.21 | 90.93 | 895,476 | +0.04(+0.05%) |
Nov 16, 2020 | 91.72 | 92.77 | 89.54 | 90.88 | 698,312 | +1.30(+1.45%) |
Nov 13, 2020 | 89.88 | 90.59 | 89.24 | 89.59 | 1,371,032 | +0.36(+0.40%) |
Nov 12, 2020 | 88.54 | 89.49 | 87.62 | 89.23 | 701,931 | -0.08(-0.09%) |
Nov 11, 2020 | 90.94 | 90.94 | 88.95 | 89.31 | 1,086,968 | -1.25(-1.38%) |
Nov 10, 2020 | 87.07 | 92.07 | 87.07 | 90.56 | 1,227,209 | +2.50(+2.84%) |
Nov 09, 2020 | 93.71 | 98.24 | 87.74 | 88.06 | 1,505,189 | +2.68(+3.14%) |
Nov 06, 2020 | 86.94 | 87.32 | 84.93 | 85.38 | 1,094,474 | -1.66(-1.91%) |
Nov 05, 2020 | 87.59 | 88.13 | 86.67 | 87.04 | 564,050 | +0.07(+0.08%) |
Nov 04, 2020 | 87.77 | 88.37 | 86.62 | 86.97 | 895,128 | -0.89(-1.02%) |
Nov 03, 2020 | 85.44 | 88.43 | 84.78 | 87.87 | 468,626 | +3.46(+4.09%) |
Nov 02, 2020 | 82.88 | 84.56 | 82.06 | 84.41 | 753,151 | +2.03(+2.46%) |
Oct 30, 2020 | 79.19 | 83.12 | 78.89 | 82.38 | 1,345,727 | +3.97(+5.06%) |
Oct 29, 2020 | 78.51 | 80.05 | 77.51 | 78.42 | 1,266,398 | -0.34(-0.43%) |
Oct 28, 2020 | 78.59 | 78.95 | 77.79 | 78.76 | 1,602,376 | -1.00(-1.25%) |
Oct 27, 2020 | 80.99 | 81.99 | 79.76 | 79.76 | 868,432 | -1.36(-1.67%) |
Oct 26, 2020 | 81.97 | 81.97 | 80.08 | 81.11 | 527,770 | -1.40(-1.70%) |
Oct 23, 2020 | 82.84 | 83.20 | 82.16 | 82.52 | 381,694 | +0.17(+0.21%) |
Oct 22, 2020 | 81.68 | 83.10 | 81.67 | 82.35 | 477,933 | +0.77(+0.94%) |
Oct 21, 2020 | 81.58 | 82.54 | 80.99 | 81.58 | 772,660 | +0.05(+0.07%) |
Oct 20, 2020 | 81.89 | 82.46 | 81.10 | 81.52 | 640,161 | +0.26(+0.32%) |
Oct 19, 2020 | 82.89 | 82.89 | 81.18 | 81.27 | 703,172 | -1.06(-1.29%) |
Oct 16, 2020 | 84.11 | 84.11 | 82.02 | 82.33 | 717,034 | -2.05(-2.42%) |
Oct 15, 2020 | 84.15 | 85.49 | 83.85 | 84.37 | 488,021 | -0.64(-0.76%) |
Oct 14, 2020 | 85.87 | 86.08 | 84.85 | 85.02 | 833,230 | -1.12(-1.30%) |
Oct 13, 2020 | 86.17 | 87.14 | 85.28 | 86.13 | 691,212 | -0.61(-0.70%) |
Oct 12, 2020 | 86.25 | 87.23 | 85.77 | 86.74 | 862,693 | +0.71(+0.83%) |
Oct 09, 2020 | 88.03 | 88.41 | 85.85 | 86.03 | 609,658 | -1.55(-1.77%) |
Oct 08, 2020 | 86.65 | 87.65 | 86.06 | 87.58 | 465,003 | +1.39(+1.62%) |
Oct 07, 2020 | 86.95 | 87.21 | 85.55 | 86.19 | 654,753 | -0.33(-0.38%) |
Oct 06, 2020 | 86.70 | 87.53 | 85.44 | 86.52 | 1,122,017 | +0.28(+0.32%) |
Oct 05, 2020 | 85.37 | 86.28 | 84.36 | 86.24 | 909,845 | +1.54(+1.81%) |
Oct 02, 2020 | 81.04 | 85.05 | 80.18 | 84.70 | 914,208 | +2.55(+3.10%) |
Oct 01, 2020 | 79.62 | 82.19 | 79.37 | 82.16 | 661,367 | +2.69(+3.38%) |
Sep 30, 2020 | 80.49 | 80.77 | 78.68 | 79.47 | 875,722 | -0.39(-0.49%) |
Sep 29, 2020 | 79.93 | 80.64 | 78.94 | 79.86 | 698,332 | -0.64(-0.80%) |
Sep 28, 2020 | 81.23 | 81.86 | 80.44 | 80.51 | 708,541 | +0.56(+0.70%) |
Sep 25, 2020 | 78.13 | 79.97 | 77.78 | 79.95 | 836,634 | +1.88(+2.40%) |
Sep 24, 2020 | 77.88 | 78.75 | 77.26 | 78.07 | 1,302,277 | +0.18(+0.23%) |
Sep 23, 2020 | 78.47 | 79.62 | 77.88 | 77.90 | 1,220,838 | -0.53(-0.68%) |
Sep 22, 2020 | 76.74 | 79.10 | 76.74 | 78.43 | 909,238 | +1.79(+2.33%) |
Sep 21, 2020 | 77.44 | 77.99 | 76.28 | 76.64 | 1,457,184 | -2.10(-2.66%) |
Sep 18, 2020 | 80.42 | 80.59 | 78.59 | 78.74 | 1,573,718 | -2.09(-2.58%) |
Sep 17, 2020 | 81.15 | 81.82 | 80.13 | 80.82 | 993,949 | -1.04(-1.28%) |
Sep 16, 2020 | 81.92 | 83.10 | 81.38 | 81.87 | 686,789 | +0.44(+0.54%) |
Sep 15, 2020 | 82.19 | 82.95 | 81.04 | 81.43 | 884,552 | -1.05(-1.28%) |
Sep 14, 2020 | 79.98 | 83.13 | 79.98 | 82.48 | 805,590 | +3.10(+3.90%) |
Sep 11, 2020 | 80.04 | 80.05 | 78.27 | 79.38 | 826,803 | -0.65(-0.82%) |
Sep 10, 2020 | 80.86 | 81.11 | 79.71 | 80.04 | 793,918 | -0.88(-1.09%) |
Sep 09, 2020 | 81.02 | 82.46 | 80.30 | 80.92 | 1,023,782 | +0.35(+0.44%) |
Sep 08, 2020 | 81.59 | 82.29 | 79.74 | 80.57 | 1,068,683 | -1.90(-2.31%) |
Sep 04, 2020 | 82.22 | 83.36 | 81.26 | 82.47 | 1,004,775 | +0.92(+1.13%) |
Sep 03, 2020 | 81.57 | 83.01 | 80.56 | 81.55 | 785,576 | +0.32(+0.39%) |
Sep 02, 2020 | 80.40 | 81.31 | 79.85 | 81.23 | 946,447 | +0.70(+0.87%) |