Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 96.87 | 98.46 | 90.60 | 93.43 | 2,731,403 | -1.27(-1.34%) |
Nov 27, 2020 | 95.00 | 97.58 | 93.68 | 94.70 | 2,123,600 | +2.25(+2.43%) |
Nov 25, 2020 | 89.84 | 93.00 | 89.51 | 92.45 | 2,241,700 | +2.04(+2.26%) |
Nov 24, 2020 | 89.51 | 91.50 | 86.31 | 90.41 | 2,648,592 | +3.49(+4.02%) |
Nov 23, 2020 | 85.75 | 87.35 | 84.12 | 86.92 | 3,109,291 | +2.23(+2.63%) |
Nov 20, 2020 | 85.25 | 86.42 | 83.37 | 84.69 | 1,984,000 | +0.63(+0.75%) |
Nov 19, 2020 | 81.46 | 85.77 | 81.45 | 84.06 | 2,669,029 | +2.07(+2.52%) |
Nov 18, 2020 | 82.27 | 83.82 | 80.34 | 81.99 | 2,634,353 | +0.51(+0.63%) |
Nov 17, 2020 | 80.15 | 81.78 | 79.27 | 81.48 | 2,338,848 | +1.27(+1.58%) |
Nov 16, 2020 | 80.80 | 82.25 | 79.05 | 80.21 | 2,794,417 | +0.26(+0.33%) |
Nov 13, 2020 | 82.29 | 82.98 | 79.76 | 79.95 | 2,464,000 | -1.45(-1.78%) |
Nov 12, 2020 | 84.79 | 85.00 | 80.70 | 81.40 | 2,132,132 | -2.80(-3.33%) |
Nov 11, 2020 | 82.04 | 85.50 | 82.00 | 84.20 | 2,372,435 | +3.45(+4.27%) |
Nov 10, 2020 | 83.50 | 86.00 | 79.78 | 80.75 | 3,887,003 | -5.36(-6.22%) |
Nov 09, 2020 | 95.00 | 95.72 | 86.04 | 86.11 | 4,029,817 | -2.16(-2.45%) |
Nov 06, 2020 | 88.75 | 90.73 | 86.34 | 88.27 | 4,309,400 | +1.37(+1.58%) |
Nov 05, 2020 | 82.31 | 88.65 | 82.01 | 86.90 | 5,861,327 | +7.12(+8.92%) |
Nov 04, 2020 | 82.26 | 83.54 | 77.77 | 79.78 | 9,386,705 | -7.46(-8.55%) |
Nov 03, 2020 | 89.52 | 90.72 | 85.00 | 87.24 | 4,298,066 | -1.65(-1.86%) |
Nov 02, 2020 | 89.00 | 90.88 | 87.20 | 88.89 | 3,386,600 | +1.84(+2.12%) |
Oct 30, 2020 | 86.84 | 88.10 | 81.71 | 87.05 | 5,665,000 | -0.41(-0.47%) |
Oct 29, 2020 | 91.15 | 92.88 | 86.75 | 87.46 | 5,459,630 | -5.85(-6.27%) |
Oct 28, 2020 | 92.33 | 97.93 | 90.21 | 93.31 | 14,678,955 | +10.92(+13.25%) |
Oct 27, 2020 | 83.12 | 84.51 | 81.45 | 82.39 | 3,784,060 | -1.36(-1.62%) |
Oct 26, 2020 | 82.65 | 85.11 | 80.67 | 83.75 | 3,549,391 | -1.62(-1.90%) |
Oct 23, 2020 | 83.40 | 86.24 | 82.80 | 85.37 | 2,368,600 | +2.72(+3.29%) |
Oct 22, 2020 | 81.80 | 83.36 | 80.15 | 82.65 | 2,470,030 | +1.05(+1.29%) |
Oct 21, 2020 | 85.47 | 87.41 | 81.29 | 81.60 | 3,168,048 | -2.70(-3.20%) |
Oct 20, 2020 | 84.73 | 86.58 | 82.94 | 84.30 | 2,401,698 | +0.87(+1.04%) |
Oct 19, 2020 | 84.17 | 87.44 | 82.85 | 83.43 | 3,223,863 | -0.75(-0.89%) |
Oct 16, 2020 | 82.64 | 85.50 | 81.64 | 84.18 | 3,270,800 | +1.90(+2.31%) |
Oct 15, 2020 | 80.71 | 82.85 | 78.69 | 82.28 | 2,547,306 | -1.44(-1.72%) |
Oct 14, 2020 | 84.16 | 85.66 | 82.57 | 83.72 | 2,611,915 | +0.79(+0.95%) |
Oct 13, 2020 | 79.02 | 84.45 | 78.49 | 82.93 | 3,582,797 | +3.62(+4.56%) |
Oct 12, 2020 | 81.97 | 83.30 | 77.31 | 79.31 | 3,801,242 | +0.50(+0.63%) |
Oct 09, 2020 | 77.33 | 81.43 | 76.88 | 78.81 | 3,005,800 | +1.69(+2.19%) |
Oct 08, 2020 | 80.50 | 80.60 | 76.50 | 77.12 | 3,178,829 | -1.59(-2.02%) |
Oct 07, 2020 | 75.41 | 81.24 | 75.00 | 78.71 | 5,285,240 | +5.27(+7.18%) |
Oct 06, 2020 | 72.58 | 75.57 | 71.80 | 73.44 | 2,498,143 | +1.94(+2.71%) |
Oct 05, 2020 | 68.55 | 71.78 | 68.29 | 71.50 | 2,348,531 | +4.26(+6.34%) |
Oct 02, 2020 | 67.01 | 69.32 | 66.71 | 67.24 | 1,329,400 | -1.33(-1.94%) |
Oct 01, 2020 | 67.27 | 68.88 | 66.78 | 68.57 | 2,273,732 | +2.37(+3.58%) |
Sep 30, 2020 | 65.79 | 68.14 | 65.65 | 66.20 | 2,892,377 | +0.44(+0.67%) |
Sep 29, 2020 | 65.50 | 66.00 | 64.70 | 65.76 | 1,702,224 | +0.39(+0.60%) |
Sep 28, 2020 | 64.26 | 65.58 | 63.93 | 65.37 | 1,780,136 | +2.32(+3.68%) |
Sep 25, 2020 | 61.25 | 63.56 | 60.40 | 63.05 | 3,341,500 | +1.75(+2.85%) |
Sep 24, 2020 | 61.20 | 62.20 | 59.52 | 61.30 | 2,069,932 | -0.72(-1.16%) |
Sep 23, 2020 | 62.07 | 63.84 | 61.80 | 62.02 | 2,784,877 | +0.47(+0.76%) |
Sep 22, 2020 | 62.16 | 62.20 | 60.56 | 61.55 | 1,932,445 | -0.12(-0.19%) |
Sep 21, 2020 | 60.48 | 62.30 | 60.25 | 61.67 | 3,434,880 | -0.08(-0.13%) |
Sep 18, 2020 | 64.18 | 64.79 | 61.00 | 61.75 | 4,974,200 | -2.25(-3.52%) |
Sep 17, 2020 | 66.03 | 66.79 | 63.61 | 64.00 | 11,380,237 | -7.96(-11.06%) |
Sep 16, 2020 | 73.78 | 74.74 | 71.62 | 71.96 | 1,522,973 | -0.93(-1.28%) |
Sep 15, 2020 | 72.56 | 74.05 | 72.03 | 72.89 | 1,155,801 | +1.43(+2.00%) |
Sep 14, 2020 | 71.05 | 71.73 | 70.10 | 71.46 | 631,922 | +1.55(+2.22%) |
Sep 11, 2020 | 70.92 | 71.93 | 69.67 | 69.91 | 1,058,400 | +0.02(+0.03%) |
Sep 10, 2020 | 72.39 | 73.01 | 69.53 | 69.89 | 860,279 | -1.81(-2.52%) |
Sep 09, 2020 | 70.74 | 72.13 | 70.00 | 71.70 | 1,074,005 | +2.33(+3.36%) |
Sep 08, 2020 | 69.46 | 71.92 | 68.27 | 69.37 | 1,504,734 | -2.69(-3.73%) |
Sep 04, 2020 | 72.50 | 73.33 | 67.41 | 72.06 | 1,726,000 | -0.44(-0.61%) |
Sep 03, 2020 | 76.49 | 76.49 | 71.50 | 72.50 | 2,282,546 | -4.95(-6.39%) |
Sep 02, 2020 | 79.08 | 79.16 | 75.83 | 77.45 | 1,057,701 | -0.97(-1.24%) |