Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 81.27 | 83.62 | 75.33 | 75.99 | 1,310,788 | -5.11(-6.30%) |
Nov 27, 2020 | 78.21 | 81.50 | 77.84 | 81.10 | 329,200 | +3.60(+4.65%) |
Nov 25, 2020 | 76.20 | 77.65 | 74.55 | 77.50 | 409,000 | +1.72(+2.27%) |
Nov 24, 2020 | 75.90 | 76.71 | 74.52 | 75.78 | 344,175 | +0.59(+0.78%) |
Nov 23, 2020 | 75.15 | 75.92 | 74.71 | 75.19 | 325,499 | +0.61(+0.82%) |
Nov 20, 2020 | 74.41 | 75.15 | 73.59 | 74.58 | 355,300 | -0.02(-0.03%) |
Nov 19, 2020 | 73.30 | 75.09 | 72.20 | 74.60 | 319,311 | +1.75(+2.40%) |
Nov 18, 2020 | 73.98 | 75.22 | 72.70 | 72.85 | 474,764 | -0.66(-0.90%) |
Nov 17, 2020 | 73.72 | 74.30 | 72.04 | 73.51 | 475,400 | -0.47(-0.64%) |
Nov 16, 2020 | 72.22 | 74.12 | 71.34 | 73.98 | 657,010 | +2.66(+3.73%) |
Nov 13, 2020 | 70.87 | 72.26 | 70.15 | 71.32 | 544,700 | +0.82(+1.16%) |
Nov 12, 2020 | 73.17 | 73.17 | 69.84 | 70.50 | 646,002 | -2.76(-3.77%) |
Nov 11, 2020 | 74.52 | 76.89 | 71.53 | 73.26 | 815,908 | -0.61(-0.83%) |
Nov 10, 2020 | 73.52 | 75.78 | 69.59 | 73.87 | 799,515 | +0.01(+0.01%) |
Nov 09, 2020 | 76.38 | 77.06 | 73.14 | 73.86 | 522,814 | -0.43(-0.58%) |
Nov 06, 2020 | 73.72 | 75.81 | 73.35 | 74.29 | 385,600 | +0.20(+0.27%) |
Nov 05, 2020 | 75.03 | 76.14 | 73.28 | 74.09 | 580,634 | +0.16(+0.22%) |
Nov 04, 2020 | 71.22 | 75.72 | 70.51 | 73.93 | 926,378 | +4.83(+6.99%) |
Nov 03, 2020 | 67.88 | 70.50 | 66.92 | 69.10 | 633,384 | +2.82(+4.25%) |
Nov 02, 2020 | 67.45 | 67.93 | 65.49 | 66.28 | 537,552 | -0.83(-1.24%) |
Oct 30, 2020 | 68.50 | 69.25 | 66.56 | 67.11 | 782,300 | -1.59(-2.31%) |
Oct 29, 2020 | 74.20 | 74.25 | 68.70 | 68.70 | 882,117 | -5.47(-7.37%) |
Oct 28, 2020 | 73.35 | 75.00 | 72.57 | 74.17 | 624,017 | -0.83(-1.11%) |
Oct 27, 2020 | 73.12 | 75.98 | 73.00 | 75.00 | 781,566 | +2.25(+3.09%) |
Oct 26, 2020 | 75.55 | 77.21 | 72.30 | 72.75 | 802,558 | -3.37(-4.43%) |
Oct 23, 2020 | 77.58 | 79.75 | 74.25 | 76.12 | 2,444,200 | -5.90(-7.19%) |
Oct 22, 2020 | 81.48 | 85.79 | 79.00 | 82.02 | 2,597,157 | +0.32(+0.39%) |
Oct 21, 2020 | 83.73 | 84.17 | 78.08 | 81.70 | 932,906 | -2.05(-2.45%) |
Oct 20, 2020 | 83.12 | 86.90 | 82.47 | 83.75 | 480,289 | +1.06(+1.28%) |
Oct 19, 2020 | 82.28 | 83.99 | 81.50 | 82.69 | 545,642 | +0.86(+1.05%) |
Oct 16, 2020 | 82.77 | 83.30 | 81.26 | 81.83 | 285,300 | -0.36(-0.44%) |
Oct 15, 2020 | 80.99 | 83.17 | 80.55 | 82.19 | 340,994 | +1.03(+1.27%) |
Oct 14, 2020 | 83.00 | 83.31 | 80.85 | 81.16 | 440,552 | -0.98(-1.19%) |
Oct 13, 2020 | 83.45 | 84.13 | 81.27 | 82.14 | 691,360 | -1.34(-1.61%) |
Oct 12, 2020 | 87.17 | 87.23 | 83.19 | 83.48 | 594,886 | -2.56(-2.98%) |
Oct 09, 2020 | 86.00 | 86.73 | 85.50 | 86.04 | 312,600 | +0.35(+0.41%) |
Oct 08, 2020 | 86.63 | 87.41 | 85.26 | 85.69 | 353,549 | -0.20(-0.23%) |
Oct 07, 2020 | 86.71 | 87.00 | 84.29 | 85.89 | 844,819 | +0.34(+0.40%) |
Oct 06, 2020 | 93.60 | 94.41 | 84.78 | 85.55 | 2,036,446 | -7.75(-8.31%) |
Oct 05, 2020 | 89.19 | 93.81 | 89.18 | 93.30 | 669,419 | +4.64(+5.23%) |
Oct 02, 2020 | 82.50 | 89.53 | 82.38 | 88.66 | 986,200 | +3.33(+3.90%) |
Oct 01, 2020 | 80.97 | 85.76 | 80.15 | 85.33 | 1,403,288 | +6.33(+8.01%) |
Sep 30, 2020 | 76.14 | 80.39 | 76.07 | 79.00 | 836,457 | +2.86(+3.76%) |
Sep 29, 2020 | 73.87 | 76.49 | 73.87 | 76.14 | 470,650 | +1.48(+1.98%) |
Sep 28, 2020 | 75.49 | 76.13 | 73.90 | 74.66 | 461,351 | -0.34(-0.45%) |
Sep 25, 2020 | 73.44 | 75.45 | 72.90 | 75.00 | 928,100 | +4.56(+6.47%) |
Sep 24, 2020 | 72.26 | 73.27 | 70.08 | 70.44 | 1,038,844 | -1.99(-2.75%) |
Sep 23, 2020 | 75.54 | 75.61 | 72.13 | 72.43 | 913,317 | -3.24(-4.28%) |
Sep 22, 2020 | 77.60 | 78.46 | 75.32 | 75.67 | 583,205 | -1.38(-1.79%) |
Sep 21, 2020 | 77.14 | 78.21 | 75.44 | 77.05 | 781,118 | -1.99(-2.52%) |
Sep 18, 2020 | 78.61 | 79.78 | 78.14 | 79.04 | 831,600 | +0.76(+0.97%) |
Sep 17, 2020 | 75.16 | 78.70 | 74.65 | 78.28 | 551,931 | +2.03(+2.66%) |
Sep 16, 2020 | 76.10 | 78.43 | 75.50 | 76.25 | 787,681 | +0.65(+0.86%) |
Sep 15, 2020 | 76.54 | 76.99 | 74.25 | 75.60 | 741,264 | -0.08(-0.11%) |
Sep 14, 2020 | 72.50 | 76.66 | 72.22 | 75.68 | 823,058 | +3.90(+5.43%) |
Sep 11, 2020 | 71.81 | 74.79 | 70.76 | 71.78 | 772,600 | +0.44(+0.62%) |
Sep 10, 2020 | 68.49 | 73.01 | 68.49 | 71.34 | 1,314,520 | +3.39(+4.99%) |
Sep 09, 2020 | 67.26 | 68.22 | 66.01 | 67.95 | 638,624 | +1.63(+2.46%) |
Sep 08, 2020 | 64.27 | 68.68 | 63.28 | 66.32 | 973,164 | +2.42(+3.79%) |
Sep 04, 2020 | 66.24 | 67.30 | 61.10 | 63.90 | 1,051,900 | -2.50(-3.77%) |
Sep 03, 2020 | 66.86 | 67.23 | 63.68 | 66.40 | 790,205 | -1.20(-1.78%) |
Sep 02, 2020 | 65.34 | 68.27 | 63.38 | 67.60 | 1,269,101 | +4.01(+6.31%) |