Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 86.72 | 87.72 | 86.24 | 86.99 | 436,674 | -0.42(-0.48%) |
Nov 27, 2020 | 86.62 | 87.48 | 86.14 | 87.42 | 130,861 | +0.85(+0.99%) |
Nov 25, 2020 | 88.00 | 88.00 | 86.30 | 86.56 | 204,477 | -1.63(-1.85%) |
Nov 24, 2020 | 87.69 | 88.60 | 87.25 | 88.19 | 326,650 | +1.05(+1.20%) |
Nov 23, 2020 | 86.23 | 87.43 | 85.90 | 87.15 | 384,995 | +1.26(+1.46%) |
Nov 20, 2020 | 84.71 | 86.49 | 84.47 | 85.89 | 410,727 | +1.09(+1.29%) |
Nov 19, 2020 | 84.39 | 85.38 | 84.19 | 84.80 | 217,674 | +0.39(+0.47%) |
Nov 18, 2020 | 85.60 | 85.63 | 84.39 | 84.40 | 353,517 | -1.11(-1.30%) |
Nov 17, 2020 | 84.66 | 86.02 | 84.34 | 85.52 | 507,674 | +0.47(+0.55%) |
Nov 16, 2020 | 84.44 | 85.14 | 83.64 | 85.05 | 296,644 | +1.52(+1.81%) |
Nov 13, 2020 | 83.13 | 83.86 | 83.10 | 83.53 | 257,030 | +1.14(+1.39%) |
Nov 12, 2020 | 82.68 | 82.86 | 81.63 | 82.39 | 293,109 | -0.41(-0.50%) |
Nov 11, 2020 | 83.14 | 83.30 | 81.91 | 82.80 | 439,135 | +0.25(+0.30%) |
Nov 10, 2020 | 81.29 | 83.12 | 80.51 | 82.55 | 437,104 | +1.68(+2.08%) |
Nov 09, 2020 | 85.34 | 86.45 | 80.72 | 80.87 | 471,464 | -2.37(-2.85%) |
Nov 06, 2020 | 82.60 | 83.59 | 82.35 | 83.24 | 334,817 | +1.14(+1.39%) |
Nov 05, 2020 | 81.72 | 82.98 | 81.72 | 82.10 | 373,377 | +1.31(+1.63%) |
Nov 04, 2020 | 81.26 | 81.58 | 79.84 | 80.79 | 264,141 | -0.47(-0.58%) |
Nov 03, 2020 | 80.78 | 81.67 | 80.74 | 81.26 | 327,723 | +1.54(+1.94%) |
Nov 02, 2020 | 79.59 | 79.97 | 78.55 | 79.71 | 466,474 | +0.98(+1.24%) |
Oct 30, 2020 | 77.67 | 79.06 | 77.48 | 78.74 | 601,962 | +0.59(+0.76%) |
Oct 29, 2020 | 77.99 | 78.61 | 77.46 | 78.14 | 794,643 | -0.38(-0.49%) |
Oct 28, 2020 | 77.83 | 79.17 | 77.74 | 78.53 | 406,822 | -0.73(-0.92%) |
Oct 27, 2020 | 79.81 | 79.87 | 79.00 | 79.25 | 564,622 | -0.46(-0.58%) |
Oct 26, 2020 | 80.44 | 80.44 | 79.00 | 79.71 | 455,229 | -1.63(-2.00%) |
Oct 23, 2020 | 81.25 | 81.61 | 80.34 | 81.34 | 312,399 | +0.38(+0.47%) |
Oct 22, 2020 | 80.98 | 81.19 | 80.19 | 80.96 | 488,817 | +0.17(+0.21%) |
Oct 21, 2020 | 81.85 | 82.63 | 80.76 | 80.79 | 366,701 | -1.33(-1.62%) |
Oct 20, 2020 | 82.34 | 82.95 | 81.75 | 82.12 | 443,237 | +0.11(+0.13%) |
Oct 19, 2020 | 82.98 | 83.57 | 81.68 | 82.02 | 311,603 | -0.92(-1.11%) |
Oct 16, 2020 | 84.11 | 84.58 | 82.90 | 82.94 | 459,944 | -0.82(-0.97%) |
Oct 15, 2020 | 83.64 | 84.49 | 83.20 | 83.75 | 345,139 | -0.70(-0.83%) |
Oct 14, 2020 | 84.09 | 85.32 | 84.09 | 84.45 | 267,880 | +0.47(+0.56%) |
Oct 13, 2020 | 83.74 | 84.55 | 83.39 | 83.98 | 318,282 | -0.32(-0.38%) |
Oct 12, 2020 | 84.74 | 85.29 | 84.10 | 84.30 | 377,002 | +0.23(+0.27%) |
Oct 09, 2020 | 84.00 | 84.57 | 83.05 | 84.07 | 483,405 | +0.64(+0.77%) |
Oct 08, 2020 | 82.98 | 83.84 | 82.29 | 83.43 | 363,719 | +0.59(+0.72%) |
Oct 07, 2020 | 82.66 | 83.44 | 82.24 | 82.83 | 686,486 | +1.06(+1.30%) |
Oct 06, 2020 | 81.99 | 83.10 | 81.40 | 81.77 | 432,914 | -0.04(-0.05%) |
Oct 05, 2020 | 81.75 | 82.38 | 80.95 | 81.81 | 497,064 | +0.75(+0.92%) |
Oct 02, 2020 | 79.28 | 81.84 | 79.12 | 81.06 | 385,806 | +0.60(+0.75%) |
Oct 01, 2020 | 81.15 | 81.56 | 80.18 | 80.45 | 360,508 | -0.06(-0.07%) |
Sep 30, 2020 | 80.43 | 81.72 | 79.99 | 80.51 | 835,103 | +0.20(+0.25%) |
Sep 29, 2020 | 81.15 | 81.21 | 79.90 | 80.31 | 362,185 | -0.45(-0.56%) |
Sep 28, 2020 | 80.74 | 81.32 | 80.04 | 80.76 | 375,019 | +1.20(+1.51%) |
Sep 25, 2020 | 78.64 | 79.85 | 78.39 | 79.56 | 338,362 | +0.53(+0.67%) |
Sep 24, 2020 | 77.69 | 79.67 | 77.30 | 79.03 | 527,607 | +0.88(+1.13%) |
Sep 23, 2020 | 79.56 | 80.31 | 77.94 | 78.15 | 581,401 | -1.47(-1.85%) |
Sep 22, 2020 | 78.32 | 79.93 | 78.27 | 79.63 | 595,978 | +1.56(+2.00%) |
Sep 21, 2020 | 78.29 | 78.68 | 76.77 | 78.07 | 618,457 | -1.32(-1.66%) |
Sep 18, 2020 | 81.09 | 81.09 | 78.49 | 79.39 | 1,374,082 | -1.31(-1.62%) |
Sep 17, 2020 | 81.26 | 81.31 | 80.35 | 80.70 | 608,017 | -1.06(-1.30%) |
Sep 16, 2020 | 80.98 | 82.16 | 80.38 | 81.76 | 845,017 | +1.20(+1.48%) |
Sep 15, 2020 | 79.20 | 80.81 | 78.83 | 80.56 | 757,751 | +1.56(+1.97%) |
Sep 14, 2020 | 79.17 | 79.88 | 78.63 | 79.00 | 476,446 | +0.39(+0.50%) |
Sep 11, 2020 | 78.09 | 79.40 | 78.09 | 78.61 | 419,608 | +0.51(+0.65%) |
Sep 10, 2020 | 78.45 | 78.47 | 77.73 | 78.11 | 840,223 | +0.15(+0.20%) |
Sep 09, 2020 | 77.35 | 78.68 | 77.00 | 77.95 | 828,638 | +1.34(+1.75%) |
Sep 08, 2020 | 76.38 | 77.27 | 75.74 | 76.61 | 1,098,012 | -0.17(-0.22%) |
Sep 04, 2020 | 74.89 | 77.32 | 73.98 | 76.79 | 1,288,215 | +3.57(+4.87%) |
Sep 03, 2020 | 74.91 | 75.39 | 72.30 | 73.22 | 1,038,463 | -1.62(-2.16%) |
Sep 02, 2020 | 74.41 | 75.47 | 74.27 | 74.84 | 608,434 | +0.62(+0.84%) |