Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 80.63 | 81.46 | 78.88 | 79.05 | 188,120 | -1.87(-2.31%) |
Nov 27, 2020 | 80.97 | 81.84 | 80.14 | 80.92 | 37,700 | +0.37(+0.46%) |
Nov 25, 2020 | 80.30 | 81.82 | 79.15 | 80.55 | 131,500 | -1.35(-1.65%) |
Nov 24, 2020 | 81.18 | 83.59 | 81.05 | 81.90 | 108,823 | +1.50(+1.87%) |
Nov 23, 2020 | 81.13 | 82.00 | 79.68 | 80.40 | 90,855 | +0.05(+0.06%) |
Nov 20, 2020 | 79.57 | 81.11 | 79.55 | 80.35 | 123,700 | +0.04(+0.05%) |
Nov 19, 2020 | 82.00 | 82.72 | 78.75 | 80.31 | 222,002 | -1.94(-2.36%) |
Nov 18, 2020 | 84.94 | 85.23 | 81.87 | 82.25 | 123,138 | -2.35(-2.78%) |
Nov 17, 2020 | 84.70 | 85.70 | 83.92 | 84.60 | 148,012 | -0.97(-1.13%) |
Nov 16, 2020 | 86.38 | 87.52 | 83.73 | 85.57 | 229,830 | +0.48(+0.56%) |
Nov 13, 2020 | 81.68 | 85.13 | 80.74 | 85.09 | 258,400 | +5.85(+7.38%) |
Nov 12, 2020 | 80.06 | 80.96 | 78.92 | 79.24 | 137,553 | -1.60(-1.98%) |
Nov 11, 2020 | 81.74 | 82.46 | 79.86 | 80.84 | 80,314 | -0.62(-0.76%) |
Nov 10, 2020 | 78.12 | 82.48 | 77.90 | 81.46 | 130,040 | +3.50(+4.49%) |
Nov 09, 2020 | 79.76 | 81.21 | 77.83 | 77.96 | 111,652 | +1.69(+2.22%) |
Nov 06, 2020 | 79.16 | 79.16 | 76.04 | 76.27 | 99,100 | -2.83(-3.58%) |
Nov 05, 2020 | 79.87 | 80.75 | 78.28 | 79.10 | 136,079 | -0.65(-0.82%) |
Nov 04, 2020 | 78.37 | 80.05 | 78.37 | 79.75 | 196,720 | +3.46(+4.54%) |
Nov 03, 2020 | 74.15 | 76.74 | 73.44 | 76.29 | 155,003 | +3.35(+4.59%) |
Nov 02, 2020 | 72.87 | 73.56 | 70.95 | 72.94 | 130,471 | +0.67(+0.93%) |
Oct 30, 2020 | 74.55 | 75.44 | 71.10 | 72.27 | 273,300 | -2.32(-3.11%) |
Oct 29, 2020 | 72.79 | 76.73 | 72.26 | 74.59 | 159,577 | +1.47(+2.01%) |
Oct 28, 2020 | 73.25 | 74.47 | 71.48 | 73.12 | 152,923 | -1.70(-2.27%) |
Oct 27, 2020 | 76.11 | 76.11 | 73.99 | 74.82 | 152,896 | -1.60(-2.09%) |
Oct 26, 2020 | 77.23 | 77.42 | 75.65 | 76.42 | 58,420 | -1.49(-1.91%) |
Oct 23, 2020 | 78.50 | 79.13 | 77.70 | 77.91 | 67,600 | -0.06(-0.08%) |
Oct 22, 2020 | 76.98 | 78.45 | 76.90 | 77.97 | 57,629 | +1.21(+1.58%) |
Oct 21, 2020 | 76.53 | 77.31 | 76.23 | 76.76 | 59,791 | +0.35(+0.46%) |
Oct 20, 2020 | 76.46 | 77.15 | 75.87 | 76.41 | 138,623 | +0.27(+0.35%) |
Oct 19, 2020 | 78.38 | 78.61 | 76.14 | 76.14 | 81,736 | -2.11(-2.70%) |
Oct 16, 2020 | 78.62 | 79.87 | 78.03 | 78.25 | 63,300 | -0.36(-0.46%) |
Oct 15, 2020 | 77.27 | 79.29 | 75.00 | 78.61 | 151,712 | +0.52(+0.67%) |
Oct 14, 2020 | 78.77 | 79.28 | 77.80 | 78.09 | 72,575 | -0.29(-0.37%) |
Oct 13, 2020 | 78.65 | 79.71 | 78.05 | 78.38 | 111,503 | -0.52(-0.66%) |
Oct 12, 2020 | 77.81 | 79.48 | 77.81 | 78.90 | 140,570 | +1.17(+1.51%) |
Oct 09, 2020 | 78.16 | 78.23 | 77.52 | 77.73 | 76,100 | +0.13(+0.17%) |
Oct 08, 2020 | 78.31 | 78.31 | 77.10 | 77.60 | 68,196 | -0.30(-0.39%) |
Oct 07, 2020 | 77.77 | 78.53 | 77.31 | 77.90 | 124,022 | +0.84(+1.09%) |
Oct 06, 2020 | 78.71 | 78.71 | 77.06 | 77.06 | 182,354 | -1.00(-1.28%) |
Oct 05, 2020 | 78.00 | 78.90 | 77.42 | 78.06 | 208,422 | +0.23(+0.30%) |
Oct 02, 2020 | 74.95 | 78.13 | 74.95 | 77.83 | 103,400 | +1.78(+2.34%) |
Oct 01, 2020 | 76.31 | 76.39 | 74.21 | 76.05 | 84,963 | +0.27(+0.36%) |
Sep 30, 2020 | 74.80 | 76.94 | 74.80 | 75.78 | 178,492 | +1.07(+1.43%) |
Sep 29, 2020 | 74.04 | 74.80 | 73.10 | 74.71 | 101,442 | +0.93(+1.26%) |
Sep 28, 2020 | 73.82 | 75.58 | 73.17 | 73.78 | 145,377 | +0.63(+0.86%) |
Sep 25, 2020 | 71.14 | 73.33 | 70.93 | 73.15 | 147,300 | +1.61(+2.25%) |
Sep 24, 2020 | 71.14 | 72.56 | 70.17 | 71.54 | 168,041 | +0.38(+0.53%) |
Sep 23, 2020 | 71.79 | 72.34 | 70.49 | 71.16 | 127,143 | -0.58(-0.81%) |
Sep 22, 2020 | 70.97 | 72.61 | 69.85 | 71.74 | 123,440 | +0.53(+0.74%) |
Sep 21, 2020 | 73.08 | 73.08 | 69.35 | 71.21 | 169,673 | -3.32(-4.45%) |
Sep 18, 2020 | 74.32 | 76.10 | 73.94 | 74.53 | 267,500 | +0.44(+0.59%) |
Sep 17, 2020 | 74.77 | 75.21 | 73.49 | 74.09 | 150,342 | -1.28(-1.70%) |
Sep 16, 2020 | 75.70 | 77.14 | 75.23 | 75.37 | 96,529 | -0.09(-0.12%) |
Sep 15, 2020 | 76.00 | 76.44 | 75.11 | 75.46 | 82,438 | -0.22(-0.29%) |
Sep 14, 2020 | 75.33 | 76.79 | 74.81 | 75.68 | 101,174 | +0.90(+1.20%) |
Sep 11, 2020 | 76.45 | 76.77 | 74.48 | 74.78 | 114,500 | -1.24(-1.63%) |
Sep 10, 2020 | 76.22 | 77.10 | 75.38 | 76.02 | 160,180 | +0.14(+0.18%) |
Sep 09, 2020 | 75.41 | 76.26 | 73.45 | 75.88 | 231,555 | +1.01(+1.35%) |
Sep 08, 2020 | 75.05 | 75.54 | 74.06 | 74.87 | 116,919 | -0.70(-0.93%) |
Sep 04, 2020 | 75.81 | 76.00 | 73.22 | 75.57 | 115,400 | +0.71(+0.95%) |
Sep 03, 2020 | 76.00 | 76.10 | 73.91 | 74.86 | 100,345 | -1.09(-1.44%) |
Sep 02, 2020 | 75.70 | 77.47 | 75.53 | 75.95 | 106,591 | +0.34(+0.45%) |