Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 90.18 | 90.26 | 87.36 | 89.08 | 35,270 | -0.87(-0.97%) |
Nov 27, 2020 | 88.09 | 90.00 | 87.43 | 89.95 | 53,333 | +2.38(+2.71%) |
Nov 25, 2020 | 85.57 | 87.73 | 85.57 | 87.58 | 26,818 | +1.92(+2.24%) |
Nov 24, 2020 | 85.80 | 86.14 | 85.10 | 85.66 | 57,558 | -0.14(-0.16%) |
Nov 23, 2020 | 84.90 | 86.05 | 84.73 | 85.80 | 22,823 | +0.76(+0.90%) |
Nov 20, 2020 | 82.64 | 85.47 | 82.64 | 85.03 | 81,563 | +2.41(+2.92%) |
Nov 19, 2020 | 82.13 | 82.91 | 81.66 | 82.62 | 22,478 | +0.73(+0.90%) |
Nov 18, 2020 | 81.40 | 82.24 | 80.98 | 81.89 | 44,238 | -0.56(-0.67%) |
Nov 17, 2020 | 82.07 | 82.69 | 81.83 | 82.44 | 58,879 | +0.46(+0.56%) |
Nov 16, 2020 | 82.15 | 83.25 | 81.71 | 81.99 | 51,435 | -1.85(-2.21%) |
Nov 13, 2020 | 84.46 | 84.56 | 83.44 | 83.84 | 15,828 | +0.32(+0.38%) |
Nov 12, 2020 | 83.74 | 84.88 | 83.44 | 83.52 | 30,272 | +0.62(+0.74%) |
Nov 11, 2020 | 79.25 | 83.02 | 79.25 | 82.91 | 33,700 | +3.57(+4.50%) |
Nov 10, 2020 | 82.06 | 82.23 | 78.65 | 79.34 | 104,440 | -4.06(-4.86%) |
Nov 09, 2020 | 89.59 | 89.62 | 82.19 | 83.40 | 118,296 | -7.78(-8.53%) |
Nov 06, 2020 | 89.61 | 91.19 | 89.20 | 91.18 | 28,431 | +0.84(+0.93%) |
Nov 05, 2020 | 88.64 | 90.76 | 88.44 | 90.34 | 37,210 | +3.29(+3.78%) |
Nov 04, 2020 | 85.56 | 87.14 | 85.56 | 87.05 | 24,150 | +2.88(+3.42%) |
Nov 03, 2020 | 84.41 | 84.69 | 82.33 | 84.17 | 31,340 | -0.08(-0.09%) |
Nov 02, 2020 | 84.40 | 84.99 | 83.58 | 84.25 | 31,032 | -0.10(-0.12%) |
Oct 30, 2020 | 87.20 | 87.20 | 83.91 | 84.35 | 38,513 | -3.43(-3.91%) |
Oct 29, 2020 | 89.45 | 89.45 | 87.78 | 87.78 | 25,062 | -1.33(-1.49%) |
Oct 28, 2020 | 89.08 | 89.58 | 87.78 | 89.11 | 46,114 | -0.27(-0.30%) |
Oct 27, 2020 | 87.50 | 89.41 | 87.28 | 89.38 | 27,675 | +2.67(+3.08%) |
Oct 26, 2020 | 85.82 | 87.90 | 85.82 | 86.71 | 25,477 | +0.29(+0.33%) |
Oct 23, 2020 | 86.73 | 86.73 | 85.59 | 86.42 | 10,082 | +0.36(+0.41%) |
Oct 22, 2020 | 86.27 | 86.69 | 85.42 | 86.06 | 16,391 | -0.48(-0.55%) |
Oct 21, 2020 | 88.06 | 88.47 | 86.10 | 86.54 | 18,568 | -1.51(-1.71%) |
Oct 20, 2020 | 87.38 | 88.80 | 87.38 | 88.05 | 21,866 | +0.24(+0.27%) |
Oct 19, 2020 | 88.32 | 89.22 | 87.42 | 87.81 | 41,840 | -0.18(-0.20%) |
Oct 16, 2020 | 89.15 | 89.68 | 87.99 | 87.99 | 29,943 | +0.01(+0.01%) |
Oct 15, 2020 | 87.28 | 88.16 | 86.80 | 87.98 | 33,385 | -0.89(-1.00%) |
Oct 14, 2020 | 90.65 | 90.65 | 88.67 | 88.87 | 31,847 | -1.29(-1.43%) |
Oct 13, 2020 | 90.08 | 90.62 | 88.77 | 90.16 | 38,596 | +1.04(+1.17%) |
Oct 12, 2020 | 87.60 | 89.76 | 87.57 | 89.12 | 106,649 | +2.34(+2.70%) |
Oct 09, 2020 | 84.99 | 86.78 | 84.99 | 86.78 | 27,624 | +1.97(+2.33%) |
Oct 08, 2020 | 85.54 | 85.54 | 84.78 | 84.80 | 65,254 | -0.54(-0.63%) |
Oct 07, 2020 | 84.26 | 85.34 | 84.26 | 85.34 | 25,680 | +1.49(+1.78%) |
Oct 06, 2020 | 84.42 | 84.72 | 83.75 | 83.85 | 23,115 | -0.57(-0.67%) |
Oct 05, 2020 | 83.54 | 84.51 | 83.52 | 84.42 | 11,991 | +0.93(+1.12%) |
Oct 02, 2020 | 83.21 | 84.89 | 83.21 | 83.49 | 23,289 | -1.71(-2.00%) |
Oct 01, 2020 | 84.66 | 85.19 | 83.88 | 85.19 | 95,394 | +1.66(+1.98%) |
Sep 30, 2020 | 84.94 | 84.94 | 83.51 | 83.53 | 16,115 | -0.50(-0.59%) |
Sep 29, 2020 | 84.42 | 84.61 | 83.86 | 84.03 | 15,329 | -0.01(-0.01%) |
Sep 28, 2020 | 84.56 | 84.56 | 82.81 | 84.04 | 19,700 | +1.02(+1.23%) |
Sep 25, 2020 | 81.27 | 83.10 | 81.27 | 83.02 | 15,828 | +1.43(+1.75%) |
Sep 24, 2020 | 81.60 | 82.32 | 80.78 | 81.59 | 52,725 | -0.31(-0.37%) |
Sep 23, 2020 | 83.55 | 83.55 | 81.27 | 81.90 | 36,485 | -1.68(-2.01%) |
Sep 22, 2020 | 82.27 | 83.63 | 81.15 | 83.58 | 38,016 | +2.25(+2.76%) |
Sep 21, 2020 | 78.53 | 81.36 | 78.53 | 81.33 | 49,148 | +1.36(+1.70%) |
Sep 18, 2020 | 78.89 | 80.12 | 78.89 | 79.97 | 31,514 | +0.68(+0.86%) |
Sep 17, 2020 | 78.91 | 79.36 | 78.06 | 79.29 | 93,147 | -0.99(-1.23%) |
Sep 16, 2020 | 80.91 | 82.52 | 80.23 | 80.28 | 22,145 | -0.44(-0.55%) |
Sep 15, 2020 | 81.17 | 81.17 | 79.66 | 80.72 | 39,345 | +0.14(+0.17%) |
Sep 14, 2020 | 81.52 | 81.77 | 79.97 | 80.59 | 33,119 | +0.38(+0.47%) |
Sep 11, 2020 | 82.68 | 82.68 | 79.90 | 80.21 | 23,002 | -1.60(-1.95%) |
Sep 10, 2020 | 83.85 | 84.81 | 81.67 | 81.81 | 71,223 | -0.93(-1.12%) |
Sep 09, 2020 | 81.40 | 83.04 | 81.40 | 82.74 | 51,406 | +2.21(+2.75%) |
Sep 08, 2020 | 80.43 | 82.98 | 79.93 | 80.53 | 58,160 | -2.25(-2.72%) |
Sep 04, 2020 | 83.87 | 83.97 | 79.13 | 82.78 | 102,042 | -1.83(-2.16%) |
Sep 03, 2020 | 87.18 | 87.85 | 83.63 | 84.60 | 108,430 | -3.97(-4.48%) |
Sep 02, 2020 | 89.98 | 90.01 | 87.88 | 88.57 | 43,433 | -1.05(-1.17%) |