Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 82.73 | 84.30 | 82.11 | 84.23 | 2,920,776 | +1.44(+1.74%) |
Nov 27, 2020 | 82.46 | 82.85 | 81.69 | 82.79 | 779,222 | +0.66(+0.81%) |
Nov 25, 2020 | 80.91 | 82.63 | 80.76 | 82.13 | 1,503,114 | +1.85(+2.31%) |
Nov 24, 2020 | 81.98 | 82.46 | 80.07 | 80.28 | 2,709,876 | -1.55(-1.90%) |
Nov 23, 2020 | 82.17 | 82.87 | 81.35 | 81.83 | 1,075,036 | -0.66(-0.80%) |
Nov 20, 2020 | 82.99 | 83.66 | 82.17 | 82.49 | 1,227,812 | -0.23(-0.28%) |
Nov 19, 2020 | 82.45 | 83.80 | 82.37 | 82.72 | 1,157,515 | +0.19(+0.23%) |
Nov 18, 2020 | 83.73 | 84.10 | 82.52 | 82.53 | 2,008,360 | -1.16(-1.39%) |
Nov 17, 2020 | 83.94 | 84.72 | 83.49 | 83.69 | 1,413,343 | -0.73(-0.86%) |
Nov 16, 2020 | 83.69 | 84.48 | 82.59 | 84.42 | 1,193,502 | +0.57(+0.68%) |
Nov 13, 2020 | 83.89 | 84.41 | 82.99 | 83.86 | 1,518,119 | +0.12(+0.14%) |
Nov 12, 2020 | 84.31 | 85.01 | 82.91 | 83.74 | 2,808,596 | +0.09(+0.10%) |
Nov 11, 2020 | 83.55 | 84.41 | 83.18 | 83.66 | 4,066,053 | +1.04(+1.26%) |
Nov 10, 2020 | 80.94 | 83.24 | 80.62 | 82.61 | 2,455,938 | +1.43(+1.76%) |
Nov 09, 2020 | 87.63 | 87.91 | 81.14 | 81.19 | 3,045,523 | -5.43(-6.27%) |
Nov 06, 2020 | 86.17 | 87.45 | 86.10 | 86.61 | 1,085,219 | +0.45(+0.52%) |
Nov 05, 2020 | 87.17 | 87.67 | 85.41 | 86.16 | 1,566,786 | +0.25(+0.29%) |
Nov 04, 2020 | 86.18 | 87.06 | 85.68 | 85.91 | 1,444,687 | +0.74(+0.87%) |
Nov 03, 2020 | 84.76 | 86.07 | 84.44 | 85.18 | 1,666,708 | +1.05(+1.25%) |
Nov 02, 2020 | 86.00 | 86.75 | 83.41 | 84.12 | 2,618,418 | -0.47(-0.55%) |
Oct 30, 2020 | 83.43 | 85.14 | 82.90 | 84.59 | 2,049,440 | +1.27(+1.53%) |
Oct 29, 2020 | 80.39 | 84.12 | 78.98 | 83.32 | 3,079,369 | -1.13(-1.34%) |
Oct 28, 2020 | 87.29 | 87.87 | 84.41 | 84.45 | 2,058,018 | -3.82(-4.33%) |
Oct 27, 2020 | 88.30 | 89.22 | 87.77 | 88.27 | 1,387,691 | +0.31(+0.35%) |
Oct 26, 2020 | 87.34 | 88.06 | 86.87 | 87.96 | 794,105 | +0.00(+0.00%) |
Oct 23, 2020 | 87.38 | 88.01 | 87.07 | 87.96 | 1,002,672 | +0.88(+1.01%) |
Oct 22, 2020 | 88.07 | 88.22 | 87.03 | 87.08 | 986,201 | -1.15(-1.30%) |
Oct 21, 2020 | 88.40 | 89.51 | 88.20 | 88.23 | 1,237,059 | -0.05(-0.05%) |
Oct 20, 2020 | 89.22 | 89.86 | 88.22 | 88.28 | 964,549 | -0.10(-0.11%) |
Oct 19, 2020 | 89.58 | 90.56 | 88.04 | 88.37 | 1,353,006 | -0.81(-0.91%) |
Oct 16, 2020 | 91.02 | 91.32 | 88.97 | 89.19 | 3,543,418 | -1.83(-2.01%) |
Oct 15, 2020 | 89.89 | 91.63 | 89.54 | 91.01 | 1,461,735 | +0.60(+0.67%) |
Oct 14, 2020 | 91.23 | 92.17 | 90.35 | 90.41 | 1,178,243 | -0.68(-0.75%) |
Oct 13, 2020 | 89.26 | 91.79 | 88.79 | 91.09 | 1,723,456 | +1.83(+2.05%) |
Oct 12, 2020 | 88.72 | 90.25 | 88.18 | 89.26 | 1,303,706 | +0.49(+0.55%) |
Oct 09, 2020 | 87.53 | 89.45 | 87.42 | 88.78 | 1,124,715 | +1.55(+1.78%) |
Oct 08, 2020 | 86.92 | 88.03 | 86.62 | 87.22 | 1,034,877 | +0.20(+0.23%) |
Oct 07, 2020 | 86.71 | 87.67 | 86.48 | 87.02 | 2,138,790 | +1.03(+1.20%) |
Oct 06, 2020 | 86.86 | 87.31 | 85.55 | 85.99 | 1,555,948 | -0.84(-0.97%) |
Oct 05, 2020 | 87.11 | 87.97 | 86.35 | 86.83 | 1,922,716 | -0.42(-0.48%) |
Oct 02, 2020 | 89.16 | 89.30 | 87.15 | 87.25 | 1,565,971 | -1.85(-2.07%) |
Oct 01, 2020 | 89.97 | 89.99 | 88.61 | 89.10 | 975,834 | -0.58(-0.65%) |
Sep 30, 2020 | 89.31 | 90.12 | 88.76 | 89.68 | 1,355,349 | +0.82(+0.93%) |
Sep 29, 2020 | 89.71 | 90.06 | 88.30 | 88.86 | 1,170,950 | -0.58(-0.65%) |
Sep 28, 2020 | 89.60 | 90.34 | 89.21 | 89.45 | 1,096,017 | +0.49(+0.55%) |
Sep 25, 2020 | 88.37 | 89.09 | 88.14 | 88.96 | 963,280 | +0.34(+0.39%) |
Sep 24, 2020 | 87.77 | 89.44 | 87.56 | 88.61 | 1,125,664 | +0.94(+1.07%) |
Sep 23, 2020 | 88.10 | 88.37 | 87.20 | 87.67 | 1,131,744 | +0.02(+0.02%) |
Sep 22, 2020 | 85.95 | 88.17 | 85.70 | 87.66 | 1,919,868 | +1.87(+2.18%) |
Sep 21, 2020 | 86.32 | 87.15 | 84.83 | 85.79 | 1,514,892 | -0.65(-0.75%) |
Sep 18, 2020 | 86.49 | 87.85 | 85.75 | 86.44 | 3,187,948 | -1.67(-1.89%) |
Sep 17, 2020 | 87.43 | 88.40 | 86.66 | 88.11 | 1,190,681 | +0.10(+0.11%) |
Sep 16, 2020 | 88.61 | 89.17 | 87.79 | 88.01 | 1,094,238 | -0.35(-0.40%) |
Sep 15, 2020 | 88.87 | 89.72 | 88.01 | 88.36 | 1,396,393 | -0.37(-0.42%) |
Sep 14, 2020 | 89.53 | 89.58 | 88.46 | 88.74 | 795,950 | -0.14(-0.16%) |
Sep 11, 2020 | 89.35 | 89.99 | 88.21 | 88.88 | 955,757 | -0.02(-0.02%) |
Sep 10, 2020 | 89.92 | 90.65 | 88.74 | 88.90 | 963,254 | -1.10(-1.22%) |
Sep 09, 2020 | 88.76 | 91.03 | 88.76 | 90.00 | 1,049,746 | +2.05(+2.33%) |
Sep 08, 2020 | 89.48 | 89.66 | 87.64 | 87.95 | 1,372,829 | -1.34(-1.50%) |
Sep 04, 2020 | 89.99 | 90.78 | 88.15 | 89.29 | 1,200,574 | -0.92(-1.02%) |
Sep 03, 2020 | 93.73 | 93.88 | 89.39 | 90.21 | 1,513,656 | -3.73(-3.97%) |
Sep 02, 2020 | 91.43 | 94.71 | 91.40 | 93.94 | 2,013,115 | +2.71(+2.97%) |