Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 89.08 | 89.27 | 86.93 | 87.10 | 1,625,956 | -2.24(-2.50%) |
Nov 27, 2020 | 89.87 | 90.23 | 88.30 | 89.33 | 395,082 | +0.05(+0.06%) |
Nov 25, 2020 | 91.21 | 91.70 | 88.90 | 89.28 | 956,563 | -3.02(-3.27%) |
Nov 24, 2020 | 90.23 | 92.76 | 89.25 | 92.30 | 1,383,223 | +2.88(+3.22%) |
Nov 23, 2020 | 86.74 | 89.49 | 86.49 | 89.42 | 1,246,222 | +3.09(+3.57%) |
Nov 20, 2020 | 86.13 | 86.73 | 85.35 | 86.34 | 851,334 | +0.04(+0.04%) |
Nov 19, 2020 | 85.86 | 86.33 | 84.35 | 86.30 | 945,593 | -0.20(-0.23%) |
Nov 18, 2020 | 87.05 | 87.56 | 85.95 | 86.50 | 719,540 | -0.25(-0.29%) |
Nov 17, 2020 | 86.74 | 86.76 | 85.32 | 86.75 | 1,338,858 | -0.89(-1.01%) |
Nov 16, 2020 | 85.01 | 88.10 | 84.85 | 87.64 | 1,232,638 | +3.58(+4.26%) |
Nov 13, 2020 | 81.47 | 84.34 | 81.47 | 84.06 | 825,055 | +2.91(+3.58%) |
Nov 12, 2020 | 81.13 | 82.04 | 80.56 | 81.15 | 1,012,913 | -0.90(-1.10%) |
Nov 11, 2020 | 83.30 | 83.79 | 81.20 | 82.06 | 799,305 | -1.47(-1.76%) |
Nov 10, 2020 | 80.80 | 83.92 | 80.76 | 83.52 | 1,269,388 | +2.74(+3.39%) |
Nov 09, 2020 | 80.52 | 83.25 | 79.83 | 80.79 | 1,212,326 | +4.75(+6.24%) |
Nov 06, 2020 | 77.60 | 77.71 | 75.78 | 76.04 | 565,953 | -1.24(-1.61%) |
Nov 05, 2020 | 74.96 | 78.20 | 74.96 | 77.28 | 580,621 | +3.14(+4.23%) |
Nov 04, 2020 | 75.28 | 75.62 | 72.69 | 74.14 | 864,332 | -1.54(-2.03%) |
Nov 03, 2020 | 75.82 | 76.23 | 74.34 | 75.68 | 660,648 | +1.17(+1.57%) |
Nov 02, 2020 | 73.60 | 75.37 | 72.76 | 74.51 | 1,044,792 | +2.22(+3.07%) |
Oct 30, 2020 | 71.91 | 74.48 | 70.92 | 72.29 | 1,051,056 | -0.94(-1.28%) |
Oct 29, 2020 | 71.67 | 73.90 | 70.98 | 73.23 | 1,054,542 | +1.45(+2.02%) |
Oct 28, 2020 | 71.68 | 72.48 | 70.54 | 71.78 | 1,006,957 | -1.95(-2.64%) |
Oct 27, 2020 | 75.60 | 75.75 | 73.47 | 73.73 | 875,969 | -2.12(-2.79%) |
Oct 26, 2020 | 76.62 | 76.86 | 74.80 | 75.85 | 725,028 | -2.24(-2.86%) |
Oct 23, 2020 | 77.60 | 78.36 | 77.03 | 78.09 | 855,360 | +1.09(+1.42%) |
Oct 22, 2020 | 76.76 | 77.14 | 74.44 | 76.99 | 740,554 | +0.67(+0.88%) |
Oct 21, 2020 | 76.98 | 78.11 | 76.14 | 76.32 | 545,295 | -1.15(-1.49%) |
Oct 20, 2020 | 77.34 | 78.61 | 77.22 | 77.48 | 434,878 | +0.77(+1.00%) |
Oct 19, 2020 | 77.72 | 78.72 | 76.57 | 76.71 | 832,645 | -0.63(-0.82%) |
Oct 16, 2020 | 77.39 | 77.99 | 76.89 | 77.34 | 527,261 | +0.32(+0.42%) |
Oct 15, 2020 | 75.56 | 77.04 | 75.08 | 77.02 | 674,395 | +0.47(+0.61%) |
Oct 14, 2020 | 75.85 | 76.85 | 75.72 | 76.56 | 429,628 | +0.97(+1.29%) |
Oct 13, 2020 | 75.92 | 76.12 | 74.54 | 75.58 | 689,015 | -1.19(-1.55%) |
Oct 12, 2020 | 77.50 | 77.50 | 76.17 | 76.77 | 811,133 | -0.28(-0.36%) |
Oct 09, 2020 | 76.97 | 77.55 | 76.42 | 77.05 | 808,505 | +0.68(+0.89%) |
Oct 08, 2020 | 75.12 | 76.40 | 74.85 | 76.37 | 902,555 | +1.68(+2.25%) |
Oct 07, 2020 | 73.19 | 75.33 | 73.19 | 74.69 | 960,195 | +2.92(+4.07%) |
Oct 06, 2020 | 72.65 | 74.13 | 71.48 | 71.76 | 1,440,561 | -0.23(-0.32%) |
Oct 05, 2020 | 70.55 | 72.44 | 70.48 | 72.00 | 991,413 | +2.09(+2.99%) |
Oct 02, 2020 | 67.08 | 70.64 | 66.93 | 69.90 | 985,638 | +1.66(+2.44%) |
Oct 01, 2020 | 69.82 | 70.43 | 67.97 | 68.24 | 999,036 | -1.62(-2.32%) |
Sep 30, 2020 | 69.26 | 70.76 | 69.26 | 69.86 | 1,170,646 | +0.87(+1.26%) |
Sep 29, 2020 | 70.14 | 70.61 | 68.78 | 68.99 | 599,197 | -1.22(-1.73%) |
Sep 28, 2020 | 70.14 | 71.03 | 69.85 | 70.21 | 1,157,424 | +1.08(+1.57%) |
Sep 25, 2020 | 68.21 | 69.35 | 67.97 | 69.12 | 679,457 | +0.23(+0.34%) |
Sep 24, 2020 | 68.79 | 69.45 | 67.71 | 68.89 | 873,886 | +0.03(+0.04%) |
Sep 23, 2020 | 70.56 | 71.23 | 68.73 | 68.87 | 1,092,774 | -1.79(-2.53%) |
Sep 22, 2020 | 71.96 | 72.44 | 69.64 | 70.65 | 1,121,506 | -1.40(-1.94%) |
Sep 21, 2020 | 73.68 | 73.78 | 71.36 | 72.05 | 1,595,003 | -2.92(-3.89%) |
Sep 18, 2020 | 75.48 | 76.40 | 74.25 | 74.96 | 2,007,060 | -1.48(-1.93%) |
Sep 17, 2020 | 73.58 | 77.19 | 72.42 | 76.44 | 1,944,713 | +2.44(+3.30%) |
Sep 16, 2020 | 72.09 | 74.73 | 71.75 | 74.00 | 1,698,398 | +2.33(+3.24%) |
Sep 15, 2020 | 72.38 | 72.72 | 71.18 | 71.67 | 1,514,720 | -0.76(-1.05%) |
Sep 14, 2020 | 71.72 | 72.44 | 70.94 | 72.43 | 1,453,970 | +1.48(+2.09%) |
Sep 11, 2020 | 70.11 | 70.99 | 69.39 | 70.95 | 1,116,065 | +1.33(+1.91%) |
Sep 10, 2020 | 70.78 | 71.11 | 69.34 | 69.62 | 1,172,494 | -1.15(-1.63%) |
Sep 09, 2020 | 69.42 | 71.10 | 69.24 | 70.77 | 1,065,548 | +2.00(+2.91%) |
Sep 08, 2020 | 69.10 | 69.58 | 67.79 | 68.77 | 1,559,942 | -1.23(-1.76%) |
Sep 04, 2020 | 69.75 | 70.44 | 68.77 | 70.00 | 1,622,343 | +1.14(+1.66%) |
Sep 03, 2020 | 69.96 | 70.04 | 67.83 | 68.86 | 1,607,176 | -1.29(-1.83%) |
Sep 02, 2020 | 68.28 | 70.30 | 67.50 | 70.14 | 1,495,391 | +2.20(+3.24%) |