Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 94.49 | 95.89 | 89.23 | 89.63 | 136,467 | -4.74(-5.02%) |
Nov 27, 2020 | 96.08 | 97.34 | 94.05 | 94.37 | 50,800 | -1.83(-1.90%) |
Nov 25, 2020 | 96.36 | 97.34 | 94.63 | 96.20 | 175,700 | -0.52(-0.54%) |
Nov 24, 2020 | 89.67 | 96.97 | 89.39 | 96.72 | 193,965 | +8.23(+9.30%) |
Nov 23, 2020 | 86.65 | 89.91 | 85.70 | 88.49 | 100,829 | +2.92(+3.41%) |
Nov 20, 2020 | 85.29 | 85.83 | 82.64 | 85.57 | 108,500 | -0.50(-0.58%) |
Nov 19, 2020 | 85.50 | 86.83 | 83.28 | 86.07 | 62,247 | +0.65(+0.76%) |
Nov 18, 2020 | 84.19 | 88.42 | 84.19 | 85.42 | 64,618 | +1.09(+1.29%) |
Nov 17, 2020 | 84.13 | 85.42 | 79.48 | 84.33 | 129,127 | -1.07(-1.25%) |
Nov 16, 2020 | 85.09 | 85.88 | 80.99 | 85.40 | 184,130 | +2.61(+3.15%) |
Nov 13, 2020 | 79.82 | 83.45 | 79.82 | 82.79 | 115,600 | +3.86(+4.89%) |
Nov 12, 2020 | 81.73 | 84.00 | 77.93 | 78.93 | 143,959 | -4.07(-4.90%) |
Nov 11, 2020 | 87.70 | 87.75 | 82.07 | 83.00 | 127,747 | -3.80(-4.38%) |
Nov 10, 2020 | 91.60 | 92.50 | 86.05 | 86.80 | 173,103 | -3.24(-3.60%) |
Nov 09, 2020 | 92.36 | 95.22 | 89.88 | 90.04 | 132,906 | +6.17(+7.36%) |
Nov 06, 2020 | 86.71 | 87.22 | 83.54 | 83.87 | 63,100 | -2.91(-3.35%) |
Nov 05, 2020 | 83.20 | 87.00 | 83.20 | 86.78 | 81,574 | +4.37(+5.30%) |
Nov 04, 2020 | 81.38 | 83.34 | 81.02 | 82.41 | 56,952 | +0.19(+0.23%) |
Nov 03, 2020 | 79.77 | 83.23 | 78.51 | 82.22 | 84,713 | +4.36(+5.60%) |
Nov 02, 2020 | 74.97 | 78.89 | 74.32 | 77.86 | 114,460 | +4.46(+6.08%) |
Oct 30, 2020 | 76.11 | 79.36 | 72.14 | 73.40 | 203,800 | -3.75(-4.86%) |
Oct 29, 2020 | 75.46 | 82.39 | 75.26 | 77.15 | 168,582 | +0.90(+1.18%) |
Oct 28, 2020 | 77.52 | 77.89 | 74.11 | 76.25 | 155,358 | -3.40(-4.27%) |
Oct 27, 2020 | 80.45 | 82.68 | 79.40 | 79.65 | 86,441 | -1.05(-1.30%) |
Oct 26, 2020 | 80.10 | 81.24 | 76.57 | 80.70 | 181,308 | -0.91(-1.12%) |
Oct 23, 2020 | 83.32 | 83.32 | 79.05 | 81.61 | 106,600 | -1.09(-1.32%) |
Oct 22, 2020 | 83.20 | 84.58 | 82.28 | 82.70 | 76,721 | +0.44(+0.53%) |
Oct 21, 2020 | 82.98 | 83.10 | 80.57 | 82.26 | 79,095 | -0.80(-0.96%) |
Oct 20, 2020 | 84.47 | 85.94 | 82.41 | 83.06 | 67,646 | -0.71(-0.85%) |
Oct 19, 2020 | 87.56 | 87.56 | 83.25 | 83.77 | 99,303 | -3.44(-3.94%) |
Oct 16, 2020 | 86.71 | 88.10 | 85.99 | 87.21 | 61,000 | +0.03(+0.03%) |
Oct 15, 2020 | 85.75 | 87.67 | 84.05 | 87.18 | 91,644 | +0.08(+0.09%) |
Oct 14, 2020 | 85.58 | 87.79 | 85.58 | 87.10 | 86,099 | +2.13(+2.51%) |
Oct 13, 2020 | 87.52 | 88.37 | 84.61 | 84.97 | 56,618 | -3.51(-3.97%) |
Oct 12, 2020 | 85.77 | 88.74 | 85.31 | 88.48 | 68,603 | +2.76(+3.22%) |
Oct 09, 2020 | 86.82 | 89.69 | 85.53 | 85.72 | 113,400 | -0.22(-0.26%) |
Oct 08, 2020 | 86.20 | 87.93 | 84.98 | 85.94 | 92,302 | +1.22(+1.44%) |
Oct 07, 2020 | 82.78 | 85.35 | 82.28 | 84.72 | 138,142 | +3.66(+4.52%) |
Oct 06, 2020 | 81.48 | 84.17 | 80.26 | 81.06 | 154,112 | +0.38(+0.47%) |
Oct 05, 2020 | 79.05 | 80.84 | 78.01 | 80.68 | 146,735 | +2.46(+3.14%) |
Oct 02, 2020 | 73.45 | 78.32 | 72.86 | 78.22 | 116,100 | +2.91(+3.86%) |
Oct 01, 2020 | 74.94 | 77.03 | 73.10 | 75.31 | 120,078 | +0.15(+0.20%) |
Sep 30, 2020 | 74.94 | 76.74 | 74.51 | 75.16 | 111,928 | +1.04(+1.40%) |
Sep 29, 2020 | 75.02 | 75.37 | 73.33 | 74.12 | 74,171 | -1.01(-1.34%) |
Sep 28, 2020 | 73.39 | 75.55 | 72.50 | 75.13 | 131,960 | +2.83(+3.91%) |
Sep 25, 2020 | 70.90 | 73.08 | 70.04 | 72.30 | 84,200 | +1.11(+1.56%) |
Sep 24, 2020 | 69.94 | 71.82 | 68.27 | 71.19 | 173,522 | +0.97(+1.39%) |
Sep 23, 2020 | 75.74 | 77.37 | 69.93 | 70.22 | 218,642 | -5.13(-6.81%) |
Sep 22, 2020 | 76.19 | 76.79 | 73.11 | 75.35 | 175,757 | -0.60(-0.79%) |
Sep 21, 2020 | 74.90 | 76.13 | 71.97 | 75.95 | 189,540 | -1.08(-1.40%) |
Sep 18, 2020 | 81.39 | 81.69 | 75.88 | 77.03 | 626,100 | -3.66(-4.54%) |
Sep 17, 2020 | 79.00 | 81.40 | 78.21 | 80.69 | 141,063 | +0.02(+0.02%) |
Sep 16, 2020 | 81.04 | 81.79 | 79.41 | 80.67 | 137,567 | +0.38(+0.47%) |
Sep 15, 2020 | 84.40 | 85.00 | 80.12 | 80.29 | 114,526 | -3.47(-4.14%) |
Sep 14, 2020 | 82.57 | 84.53 | 81.62 | 83.76 | 143,239 | +1.95(+2.38%) |
Sep 11, 2020 | 81.92 | 82.33 | 79.22 | 81.81 | 179,300 | -0.07(-0.09%) |
Sep 10, 2020 | 82.78 | 85.54 | 81.81 | 81.88 | 185,608 | -0.28(-0.34%) |
Sep 09, 2020 | 84.71 | 84.71 | 80.91 | 82.16 | 136,626 | -1.73(-2.06%) |
Sep 08, 2020 | 83.88 | 86.00 | 81.70 | 83.89 | 117,076 | -1.33(-1.56%) |
Sep 04, 2020 | 89.16 | 89.16 | 82.50 | 85.22 | 122,000 | -2.28(-2.61%) |
Sep 03, 2020 | 94.06 | 94.23 | 86.97 | 87.50 | 149,252 | -7.41(-7.81%) |
Sep 02, 2020 | 93.38 | 95.59 | 91.22 | 94.91 | 115,440 | +1.35(+1.44%) |