Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 88.73 | 91.49 | 88.69 | 91.06 | 3,208,970 | +2.62(+2.96%) |
Nov 27, 2020 | 87.58 | 89.04 | 87.10 | 88.44 | 521,000 | +0.43(+0.49%) |
Nov 25, 2020 | 87.28 | 88.08 | 86.81 | 88.01 | 1,086,000 | +1.02(+1.17%) |
Nov 24, 2020 | 89.29 | 89.41 | 86.87 | 86.99 | 896,210 | -1.79(-2.01%) |
Nov 23, 2020 | 90.60 | 91.00 | 87.63 | 88.78 | 1,812,650 | -0.43(-0.48%) |
Nov 20, 2020 | 89.44 | 90.14 | 89.08 | 89.21 | 891,000 | -0.27(-0.30%) |
Nov 19, 2020 | 88.31 | 89.91 | 87.88 | 89.47 | 1,130,520 | +0.92(+1.04%) |
Nov 18, 2020 | 91.09 | 91.15 | 88.32 | 88.55 | 1,534,030 | -2.86(-3.12%) |
Nov 17, 2020 | 91.21 | 92.18 | 90.11 | 91.41 | 1,331,000 | -0.15(-0.16%) |
Nov 16, 2020 | 91.88 | 92.43 | 91.06 | 91.56 | 909,870 | -0.15(-0.17%) |
Nov 13, 2020 | 90.60 | 92.40 | 90.60 | 91.71 | 953,000 | +1.57(+1.74%) |
Nov 12, 2020 | 89.71 | 90.57 | 87.73 | 90.14 | 1,264,510 | +0.27(+0.30%) |
Nov 11, 2020 | 89.89 | 91.71 | 89.39 | 89.87 | 1,415,610 | +1.25(+1.42%) |
Nov 10, 2020 | 88.36 | 90.59 | 88.16 | 88.61 | 1,760,370 | -2.58(-2.83%) |
Nov 09, 2020 | 93.39 | 93.55 | 91.17 | 91.19 | 1,905,020 | +0.93(+1.03%) |
Nov 06, 2020 | 90.65 | 90.65 | 89.36 | 90.27 | 1,426,000 | -0.09(-0.11%) |
Nov 05, 2020 | 91.98 | 92.12 | 90.02 | 90.36 | 1,421,120 | +0.11(+0.12%) |
Nov 04, 2020 | 89.65 | 92.36 | 89.55 | 90.25 | 1,682,910 | +2.26(+2.56%) |
Nov 03, 2020 | 85.58 | 88.30 | 85.58 | 87.99 | 1,830,810 | +2.91(+3.42%) |
Nov 02, 2020 | 83.48 | 85.47 | 83.09 | 85.09 | 2,588,050 | +2.73(+3.31%) |
Oct 30, 2020 | 82.70 | 84.20 | 81.15 | 82.36 | 2,577,000 | -0.46(-0.56%) |
Oct 29, 2020 | 79.85 | 83.69 | 79.62 | 82.83 | 2,787,320 | +3.49(+4.40%) |
Oct 28, 2020 | 80.40 | 81.74 | 78.10 | 79.33 | 2,388,050 | -3.55(-4.29%) |
Oct 27, 2020 | 83.29 | 83.73 | 82.06 | 82.89 | 1,843,400 | -0.19(-0.23%) |
Oct 26, 2020 | 81.30 | 83.19 | 81.17 | 83.08 | 2,069,650 | +1.09(+1.33%) |
Oct 23, 2020 | 82.27 | 82.88 | 81.20 | 81.98 | 1,797,000 | -0.22(-0.27%) |
Oct 22, 2020 | 82.30 | 82.30 | 81.07 | 82.20 | 1,584,870 | -0.34(-0.42%) |
Oct 21, 2020 | 83.53 | 84.05 | 81.96 | 82.55 | 1,256,660 | -1.01(-1.21%) |
Oct 20, 2020 | 84.28 | 84.28 | 83.16 | 83.56 | 1,308,330 | -0.04(-0.05%) |
Oct 19, 2020 | 86.43 | 86.57 | 83.25 | 83.60 | 1,796,480 | -2.46(-2.86%) |
Oct 16, 2020 | 87.34 | 87.73 | 85.96 | 86.06 | 885,000 | -0.68(-0.78%) |
Oct 15, 2020 | 85.52 | 87.20 | 85.33 | 86.74 | 1,189,180 | -0.20(-0.23%) |
Oct 14, 2020 | 88.30 | 88.70 | 86.64 | 86.94 | 1,238,590 | -1.38(-1.56%) |
Oct 13, 2020 | 88.53 | 88.95 | 88.28 | 88.32 | 1,414,480 | +0.09(+0.10%) |
Oct 12, 2020 | 88.18 | 89.00 | 87.60 | 88.23 | 805,050 | +0.79(+0.91%) |
Oct 09, 2020 | 87.25 | 88.20 | 87.25 | 87.44 | 1,273,000 | +0.55(+0.63%) |
Oct 08, 2020 | 88.00 | 88.28 | 86.70 | 86.89 | 1,545,050 | -0.68(-0.78%) |
Oct 07, 2020 | 87.18 | 87.92 | 86.74 | 87.57 | 1,242,900 | +1.18(+1.37%) |
Oct 06, 2020 | 86.78 | 87.15 | 85.77 | 86.39 | 1,458,910 | -0.21(-0.24%) |
Oct 05, 2020 | 86.07 | 87.01 | 85.86 | 86.60 | 1,535,770 | +1.09(+1.27%) |
Oct 02, 2020 | 85.50 | 86.62 | 84.82 | 85.51 | 2,498,000 | -1.03(-1.19%) |
Oct 01, 2020 | 85.98 | 87.18 | 85.08 | 86.54 | 2,196,060 | +1.69(+1.99%) |
Sep 30, 2020 | 85.98 | 86.96 | 84.32 | 84.85 | 1,802,180 | -0.83(-0.97%) |
Sep 29, 2020 | 85.76 | 86.64 | 85.09 | 85.69 | 1,112,450 | -0.03(-0.03%) |
Sep 28, 2020 | 85.11 | 85.91 | 84.66 | 85.71 | 1,212,570 | +1.71(+2.04%) |
Sep 25, 2020 | 81.03 | 84.35 | 80.95 | 84.00 | 1,653,000 | +2.08(+2.55%) |
Sep 24, 2020 | 81.33 | 82.72 | 81.19 | 81.92 | 1,879,880 | -0.21(-0.26%) |
Sep 23, 2020 | 84.47 | 84.97 | 81.89 | 82.13 | 1,663,150 | -1.62(-1.94%) |
Sep 22, 2020 | 83.34 | 83.97 | 82.24 | 83.75 | 1,400,720 | +1.35(+1.64%) |
Sep 21, 2020 | 81.62 | 82.64 | 80.95 | 82.40 | 1,911,630 | -0.35(-0.42%) |
Sep 18, 2020 | 83.46 | 83.62 | 81.46 | 82.75 | 3,261,000 | -0.33(-0.40%) |
Sep 17, 2020 | 83.05 | 83.36 | 81.91 | 83.08 | 2,309,510 | -0.89(-1.06%) |
Sep 16, 2020 | 84.49 | 84.99 | 83.50 | 83.97 | 2,472,380 | -1.03(-1.21%) |
Sep 15, 2020 | 82.00 | 84.32 | 82.00 | 85.00 | 3,724,270 | +3.53(+4.33%) |
Sep 14, 2020 | 79.42 | 82.04 | 79.42 | 81.47 | 2,749,280 | +2.91(+3.70%) |
Sep 11, 2020 | 79.57 | 79.94 | 77.73 | 78.56 | 1,524,000 | -0.71(-0.90%) |
Sep 10, 2020 | 80.90 | 81.75 | 78.09 | 79.28 | 1,992,210 | -1.07(-1.34%) |
Sep 09, 2020 | 79.76 | 81.20 | 79.03 | 80.35 | 1,798,710 | +1.14(+1.44%) |
Sep 08, 2020 | 81.13 | 81.45 | 79.15 | 79.21 | 2,116,080 | -3.48(-4.20%) |
Sep 04, 2020 | 84.90 | 84.90 | 80.18 | 82.69 | 1,648,000 | -1.87(-2.22%) |
Sep 03, 2020 | 87.16 | 87.16 | 83.93 | 84.56 | 2,696,080 | -3.22(-3.67%) |
Sep 02, 2020 | 87.00 | 88.30 | 85.88 | 87.78 | 2,136,800 | +0.44(+0.50%) |