Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 80.20 | 80.59 | 76.49 | 77.77 | 705,787 | -2.89(-3.58%) |
Nov 27, 2020 | 80.15 | 81.40 | 79.43 | 80.66 | 149,600 | +0.86(+1.08%) |
Nov 25, 2020 | 82.21 | 82.63 | 78.80 | 79.80 | 368,600 | -2.61(-3.17%) |
Nov 24, 2020 | 82.00 | 82.90 | 81.19 | 82.41 | 422,801 | +1.07(+1.32%) |
Nov 23, 2020 | 81.14 | 81.46 | 80.42 | 81.34 | 328,642 | +1.01(+1.26%) |
Nov 20, 2020 | 79.60 | 81.42 | 79.00 | 80.33 | 323,300 | +0.59(+0.74%) |
Nov 19, 2020 | 76.50 | 79.99 | 75.53 | 79.74 | 386,160 | +2.96(+3.86%) |
Nov 18, 2020 | 77.21 | 79.33 | 76.61 | 76.78 | 390,650 | -0.14(-0.18%) |
Nov 17, 2020 | 78.68 | 78.94 | 76.62 | 76.92 | 541,646 | -2.49(-3.14%) |
Nov 16, 2020 | 79.60 | 82.25 | 78.32 | 79.41 | 457,769 | +0.25(+0.32%) |
Nov 13, 2020 | 78.95 | 79.61 | 77.18 | 79.16 | 346,900 | +1.62(+2.09%) |
Nov 12, 2020 | 80.09 | 80.25 | 76.93 | 77.54 | 386,442 | -2.37(-2.97%) |
Nov 11, 2020 | 79.74 | 80.05 | 78.04 | 79.91 | 313,400 | +1.09(+1.38%) |
Nov 10, 2020 | 79.58 | 80.70 | 78.16 | 78.82 | 507,660 | -0.96(-1.20%) |
Nov 09, 2020 | 83.50 | 84.89 | 79.23 | 79.78 | 785,090 | -3.06(-3.69%) |
Nov 06, 2020 | 84.70 | 85.80 | 81.16 | 82.84 | 1,020,600 | +0.34(+0.41%) |
Nov 05, 2020 | 79.39 | 83.04 | 79.00 | 82.50 | 556,387 | +4.27(+5.46%) |
Nov 04, 2020 | 76.88 | 78.76 | 76.01 | 78.23 | 330,256 | +1.36(+1.77%) |
Nov 03, 2020 | 75.58 | 77.78 | 75.50 | 76.87 | 226,860 | +1.55(+2.06%) |
Nov 02, 2020 | 77.85 | 78.39 | 74.47 | 75.32 | 316,696 | -1.35(-1.76%) |
Oct 30, 2020 | 77.25 | 77.50 | 75.48 | 76.67 | 254,200 | -1.66(-2.12%) |
Oct 29, 2020 | 75.76 | 79.41 | 75.39 | 78.33 | 292,379 | +1.57(+2.05%) |
Oct 28, 2020 | 79.93 | 80.77 | 76.75 | 76.76 | 315,736 | -4.78(-5.86%) |
Oct 27, 2020 | 80.09 | 82.37 | 79.09 | 81.54 | 379,142 | +1.54(+1.93%) |
Oct 26, 2020 | 80.26 | 80.73 | 78.43 | 80.00 | 236,480 | -1.27(-1.56%) |
Oct 23, 2020 | 81.25 | 81.59 | 80.25 | 81.27 | 133,300 | +0.67(+0.83%) |
Oct 22, 2020 | 79.17 | 81.50 | 79.17 | 80.60 | 469,137 | +1.62(+2.05%) |
Oct 21, 2020 | 80.83 | 81.20 | 78.73 | 78.98 | 234,197 | -1.84(-2.28%) |
Oct 20, 2020 | 81.40 | 82.21 | 80.50 | 80.82 | 264,482 | -0.09(-0.11%) |
Oct 19, 2020 | 81.84 | 83.47 | 80.31 | 80.91 | 210,310 | +0.01(+0.01%) |
Oct 16, 2020 | 83.33 | 83.33 | 80.71 | 80.90 | 164,400 | -2.20(-2.65%) |
Oct 15, 2020 | 81.61 | 83.19 | 80.97 | 83.10 | 268,672 | -0.18(-0.22%) |
Oct 14, 2020 | 85.94 | 86.11 | 82.92 | 83.28 | 213,981 | -2.71(-3.15%) |
Oct 13, 2020 | 86.28 | 87.09 | 85.23 | 85.99 | 362,575 | -0.35(-0.41%) |
Oct 12, 2020 | 84.72 | 86.86 | 83.29 | 86.34 | 456,326 | +1.90(+2.25%) |
Oct 09, 2020 | 82.45 | 85.25 | 82.33 | 84.44 | 561,900 | +2.95(+3.62%) |
Oct 08, 2020 | 82.42 | 82.42 | 80.92 | 81.49 | 225,099 | -0.17(-0.21%) |
Oct 07, 2020 | 81.49 | 82.84 | 81.10 | 81.66 | 310,814 | +1.44(+1.80%) |
Oct 06, 2020 | 81.38 | 82.62 | 80.06 | 80.22 | 308,582 | -0.76(-0.94%) |
Oct 05, 2020 | 79.06 | 81.93 | 79.01 | 80.98 | 277,382 | +2.80(+3.58%) |
Oct 02, 2020 | 78.24 | 79.89 | 76.87 | 78.18 | 411,100 | -2.48(-3.07%) |
Oct 01, 2020 | 81.42 | 82.93 | 79.59 | 80.66 | 375,444 | +0.24(+0.30%) |
Sep 30, 2020 | 81.00 | 82.16 | 80.14 | 80.42 | 343,614 | -0.41(-0.51%) |
Sep 29, 2020 | 81.55 | 82.58 | 80.61 | 80.83 | 209,659 | -0.23(-0.28%) |
Sep 28, 2020 | 80.11 | 81.18 | 79.38 | 81.06 | 341,485 | +2.84(+3.63%) |
Sep 25, 2020 | 77.69 | 78.56 | 76.55 | 78.22 | 311,700 | -0.12(-0.15%) |
Sep 24, 2020 | 76.66 | 79.82 | 76.39 | 78.34 | 343,289 | +1.20(+1.56%) |
Sep 23, 2020 | 80.91 | 81.30 | 77.07 | 77.14 | 394,304 | -3.96(-4.88%) |
Sep 22, 2020 | 80.91 | 81.21 | 79.76 | 81.10 | 225,743 | +0.21(+0.26%) |
Sep 21, 2020 | 79.93 | 81.02 | 79.20 | 80.89 | 348,772 | -0.85(-1.04%) |
Sep 18, 2020 | 82.79 | 82.97 | 80.56 | 81.74 | 647,500 | -0.37(-0.45%) |
Sep 17, 2020 | 80.47 | 82.21 | 79.95 | 82.11 | 310,445 | -0.13(-0.16%) |
Sep 16, 2020 | 83.52 | 84.65 | 81.97 | 82.24 | 296,413 | -1.47(-1.76%) |
Sep 15, 2020 | 83.44 | 84.24 | 82.99 | 83.71 | 179,725 | +0.79(+0.95%) |
Sep 14, 2020 | 81.59 | 83.20 | 81.02 | 82.92 | 436,253 | +2.40(+2.98%) |
Sep 11, 2020 | 81.00 | 81.25 | 79.65 | 80.52 | 378,300 | +0.49(+0.61%) |
Sep 10, 2020 | 82.34 | 83.04 | 79.88 | 80.03 | 301,283 | -1.02(-1.26%) |
Sep 09, 2020 | 80.38 | 81.18 | 79.50 | 81.05 | 388,250 | +2.33(+2.96%) |
Sep 08, 2020 | 80.57 | 81.54 | 78.70 | 78.72 | 600,160 | -4.66(-5.59%) |
Sep 04, 2020 | 82.34 | 84.67 | 81.38 | 83.38 | 494,900 | +0.85(+1.03%) |
Sep 03, 2020 | 88.06 | 88.06 | 80.85 | 82.53 | 833,647 | -5.64(-6.40%) |
Sep 02, 2020 | 88.10 | 88.69 | 86.23 | 88.17 | 275,639 | +0.80(+0.92%) |