Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 88.45 | 93.81 | 88.45 | 90.42 | 3,216 | -1.18(-1.29%) |
Nov 27, 2020 | 91.41 | 91.60 | 91.39 | 91.60 | 2,500 | +5.19(+6.01%) |
Nov 25, 2020 | 86.31 | 86.84 | 86.04 | 86.41 | 6,800 | +0.97(+1.13%) |
Nov 24, 2020 | 85.43 | 85.82 | 85.20 | 85.44 | 6,722 | +3.05(+3.71%) |
Nov 23, 2020 | 83.21 | 83.90 | 82.39 | 82.39 | 3,128 | +0.20(+0.24%) |
Nov 20, 2020 | 81.63 | 82.36 | 81.63 | 82.19 | 2,900 | +0.03(+0.04%) |
Nov 19, 2020 | 81.83 | 82.16 | 81.83 | 82.16 | 2,361 | +0.38(+0.46%) |
Nov 18, 2020 | 79.70 | 82.71 | 79.70 | 81.78 | 8,915 | +0.98(+1.21%) |
Nov 17, 2020 | 80.05 | 80.81 | 80.05 | 80.80 | 6,473 | -0.51(-0.62%) |
Nov 16, 2020 | 81.54 | 81.54 | 81.25 | 81.31 | 3,323 | +2.43(+3.07%) |
Nov 13, 2020 | 78.18 | 78.88 | 78.00 | 78.88 | 3,100 | +0.11(+0.14%) |
Nov 12, 2020 | 78.71 | 78.93 | 78.38 | 78.77 | 3,302 | +1.21(+1.56%) |
Nov 11, 2020 | 77.80 | 78.19 | 77.32 | 77.56 | 4,120 | +1.08(+1.41%) |
Nov 10, 2020 | 76.54 | 76.93 | 76.24 | 76.48 | 6,908 | -3.32(-4.16%) |
Nov 09, 2020 | 79.88 | 80.08 | 79.62 | 79.80 | 3,515 | +3.60(+4.72%) |
Nov 06, 2020 | 75.72 | 76.53 | 75.72 | 76.20 | 3,200 | +0.74(+0.98%) |
Nov 05, 2020 | 76.00 | 76.00 | 75.46 | 75.46 | 4,453 | +1.65(+2.24%) |
Nov 04, 2020 | 73.35 | 74.12 | 73.35 | 73.81 | 3,961 | -0.11(-0.15%) |
Nov 03, 2020 | 73.21 | 73.92 | 73.21 | 73.92 | 10,667 | +1.89(+2.63%) |
Nov 02, 2020 | 71.80 | 72.07 | 71.57 | 72.03 | 4,496 | -0.11(-0.15%) |
Oct 30, 2020 | 71.94 | 72.29 | 71.94 | 72.14 | 3,800 | -3.52(-4.65%) |
Oct 29, 2020 | 76.09 | 76.12 | 75.59 | 75.65 | 37,998 | -0.18(-0.24%) |
Oct 28, 2020 | 76.80 | 76.80 | 75.83 | 75.83 | 8,270 | +0.13(+0.17%) |
Oct 27, 2020 | 75.59 | 76.11 | 75.59 | 75.70 | 13,871 | +0.75(+1.00%) |
Oct 26, 2020 | 75.14 | 75.39 | 74.87 | 74.95 | 2,022 | -0.48(-0.64%) |
Oct 23, 2020 | 75.35 | 75.53 | 75.18 | 75.44 | 2,800 | -0.54(-0.71%) |
Oct 22, 2020 | 76.15 | 76.15 | 75.72 | 75.98 | 2,775 | +0.42(+0.55%) |
Oct 21, 2020 | 75.36 | 75.75 | 75.36 | 75.56 | 2,725 | +0.83(+1.11%) |
Oct 20, 2020 | 74.17 | 74.77 | 74.17 | 74.73 | 10,980 | +1.23(+1.67%) |
Oct 19, 2020 | 73.61 | 73.69 | 73.31 | 73.50 | 6,565 | +0.78(+1.07%) |
Oct 16, 2020 | 72.51 | 72.77 | 72.19 | 72.72 | 4,400 | -0.43(-0.58%) |
Oct 15, 2020 | 72.86 | 73.15 | 72.72 | 73.15 | 2,802 | -1.48(-1.98%) |
Oct 14, 2020 | 75.00 | 75.31 | 74.63 | 74.63 | 8,881 | -0.88(-1.17%) |
Oct 13, 2020 | 75.51 | 75.51 | 75.00 | 75.51 | 7,581 | -0.88(-1.15%) |
Oct 12, 2020 | 76.49 | 76.49 | 76.11 | 76.39 | 2,714 | -0.47(-0.61%) |
Oct 09, 2020 | 76.96 | 76.96 | 76.68 | 76.86 | 2,500 | +0.12(+0.16%) |
Oct 08, 2020 | 76.64 | 76.74 | 76.64 | 76.74 | 1,767 | +0.45(+0.59%) |
Oct 07, 2020 | 76.39 | 76.56 | 76.29 | 76.29 | 7,345 | +0.70(+0.93%) |
Oct 06, 2020 | 76.01 | 76.15 | 75.57 | 75.59 | 9,887 | -0.49(-0.64%) |
Oct 05, 2020 | 75.94 | 76.16 | 75.48 | 76.08 | 5,364 | -0.80(-1.04%) |
Oct 02, 2020 | 76.34 | 76.88 | 76.34 | 76.88 | 6,700 | -1.16(-1.49%) |
Oct 01, 2020 | 77.80 | 78.04 | 77.63 | 78.04 | 2,053 | -0.05(-0.06%) |
Sep 30, 2020 | 77.03 | 78.09 | 77.03 | 78.09 | 14,751 | +0.07(+0.09%) |
Sep 29, 2020 | 78.20 | 78.61 | 78.02 | 78.02 | 11,952 | -0.62(-0.79%) |
Sep 28, 2020 | 77.10 | 78.64 | 77.10 | 78.64 | 3,484 | +2.30(+3.01%) |
Sep 25, 2020 | 76.37 | 76.43 | 75.94 | 76.34 | 4,500 | +0.28(+0.37%) |
Sep 24, 2020 | 75.68 | 76.21 | 75.68 | 76.06 | 3,803 | -0.45(-0.59%) |
Sep 23, 2020 | 76.44 | 76.59 | 76.43 | 76.51 | 4,373 | +0.41(+0.54%) |
Sep 22, 2020 | 75.80 | 76.10 | 75.75 | 76.10 | 6,447 | +0.17(+0.22%) |
Sep 21, 2020 | 76.80 | 76.80 | 75.02 | 75.93 | 4,704 | -1.17(-1.51%) |
Sep 18, 2020 | 77.50 | 77.50 | 77.10 | 77.10 | 2,800 | +0.06(+0.08%) |
Sep 17, 2020 | 76.25 | 77.09 | 76.25 | 77.04 | 4,353 | -0.56(-0.72%) |
Sep 16, 2020 | 77.74 | 77.74 | 77.52 | 77.60 | 2,364 | +0.48(+0.62%) |
Sep 15, 2020 | 77.69 | 77.69 | 77.08 | 77.12 | 6,115 | +0.13(+0.16%) |
Sep 14, 2020 | 77.70 | 77.70 | 76.99 | 76.99 | 4,285 | +0.68(+0.89%) |
Sep 11, 2020 | 76.36 | 76.36 | 76.15 | 76.31 | 2,300 | +0.48(+0.64%) |
Sep 10, 2020 | 75.81 | 75.98 | 75.56 | 75.83 | 4,033 | -0.39(-0.51%) |
Sep 09, 2020 | 76.14 | 76.28 | 76.11 | 76.22 | 2,107 | +1.46(+1.95%) |
Sep 08, 2020 | 74.64 | 74.76 | 74.59 | 74.76 | 4,603 | +0.09(+0.12%) |
Sep 04, 2020 | 73.17 | 74.67 | 73.17 | 74.67 | 3,400 | +0.65(+0.88%) |
Sep 03, 2020 | 75.55 | 75.55 | 74.02 | 74.02 | 2,898 | -0.74(-0.99%) |
Sep 02, 2020 | 74.36 | 74.82 | 74.31 | 74.76 | 3,493 | +1.58(+2.16%) |