Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 83.16 | 83.16 | 81.42 | 81.89 | 1,184,784 | -1.26(-1.52%) |
Nov 27, 2020 | 83.06 | 83.80 | 82.85 | 83.15 | 247,688 | +0.12(+0.15%) |
Nov 25, 2020 | 83.11 | 83.40 | 82.01 | 83.03 | 468,562 | +0.17(+0.21%) |
Nov 24, 2020 | 83.06 | 83.30 | 82.28 | 82.86 | 601,945 | -0.04(-0.05%) |
Nov 23, 2020 | 82.45 | 83.60 | 82.23 | 82.90 | 541,728 | +0.63(+0.77%) |
Nov 20, 2020 | 82.97 | 83.40 | 82.08 | 82.27 | 784,611 | -0.91(-1.09%) |
Nov 19, 2020 | 83.03 | 83.56 | 81.95 | 83.17 | 1,008,097 | +0.05(+0.06%) |
Nov 18, 2020 | 83.97 | 84.04 | 82.93 | 83.12 | 929,399 | -1.00(-1.19%) |
Nov 17, 2020 | 83.65 | 84.79 | 82.84 | 84.12 | 636,827 | -0.21(-0.25%) |
Nov 16, 2020 | 82.95 | 84.35 | 82.50 | 84.33 | 519,168 | +1.70(+2.06%) |
Nov 13, 2020 | 81.54 | 82.91 | 81.33 | 82.63 | 614,080 | +1.29(+1.59%) |
Nov 12, 2020 | 80.82 | 82.07 | 80.62 | 81.34 | 509,118 | +0.46(+0.57%) |
Nov 11, 2020 | 81.98 | 82.35 | 80.17 | 80.88 | 1,062,896 | -0.53(-0.65%) |
Nov 10, 2020 | 81.11 | 82.09 | 80.85 | 81.41 | 690,201 | +0.12(+0.15%) |
Nov 09, 2020 | 83.38 | 83.60 | 81.28 | 81.28 | 898,277 | -0.13(-0.16%) |
Nov 06, 2020 | 80.92 | 81.88 | 80.50 | 81.42 | 475,884 | +0.28(+0.35%) |
Nov 05, 2020 | 83.02 | 83.62 | 80.65 | 81.13 | 1,087,616 | -1.39(-1.69%) |
Nov 04, 2020 | 79.44 | 82.72 | 79.20 | 82.53 | 1,411,279 | +3.85(+4.90%) |
Nov 03, 2020 | 76.86 | 79.20 | 76.46 | 78.67 | 815,269 | +2.34(+3.07%) |
Nov 02, 2020 | 74.54 | 76.35 | 74.27 | 76.33 | 1,273,531 | +2.53(+3.43%) |
Oct 30, 2020 | 72.17 | 74.35 | 70.82 | 73.80 | 1,813,126 | +3.00(+4.24%) |
Oct 29, 2020 | 70.29 | 71.79 | 69.87 | 70.80 | 1,457,598 | +0.63(+0.90%) |
Oct 28, 2020 | 72.04 | 73.06 | 70.13 | 70.17 | 903,359 | -2.84(-3.89%) |
Oct 27, 2020 | 73.25 | 74.09 | 72.83 | 73.01 | 667,520 | -0.21(-0.28%) |
Oct 26, 2020 | 73.77 | 74.15 | 72.46 | 73.22 | 620,505 | -1.10(-1.48%) |
Oct 23, 2020 | 73.99 | 74.43 | 73.11 | 74.32 | 704,147 | +0.57(+0.78%) |
Oct 22, 2020 | 73.90 | 74.41 | 73.48 | 73.74 | 655,875 | -0.27(-0.37%) |
Oct 21, 2020 | 74.98 | 75.32 | 73.99 | 74.02 | 727,217 | -0.76(-1.02%) |
Oct 20, 2020 | 75.35 | 76.00 | 74.76 | 74.78 | 564,622 | -0.39(-0.51%) |
Oct 19, 2020 | 77.50 | 78.11 | 75.07 | 75.16 | 430,058 | -2.16(-2.80%) |
Oct 16, 2020 | 77.13 | 77.72 | 76.89 | 77.33 | 593,419 | +0.22(+0.28%) |
Oct 15, 2020 | 76.96 | 77.53 | 76.73 | 77.11 | 547,355 | -0.33(-0.42%) |
Oct 14, 2020 | 76.38 | 77.82 | 76.37 | 77.44 | 720,644 | +1.30(+1.70%) |
Oct 13, 2020 | 76.89 | 77.18 | 75.74 | 76.14 | 704,022 | -0.54(-0.70%) |
Oct 12, 2020 | 76.84 | 77.25 | 76.03 | 76.68 | 1,248,521 | +0.38(+0.49%) |
Oct 09, 2020 | 77.08 | 77.59 | 75.96 | 76.30 | 1,472,646 | -0.19(-0.25%) |
Oct 08, 2020 | 77.31 | 77.85 | 76.37 | 76.49 | 931,119 | -0.22(-0.28%) |
Oct 07, 2020 | 77.92 | 78.00 | 76.34 | 76.71 | 998,385 | -0.63(-0.81%) |
Oct 06, 2020 | 77.52 | 78.39 | 76.79 | 77.34 | 1,213,087 | -0.17(-0.22%) |
Oct 05, 2020 | 77.95 | 78.31 | 76.77 | 77.51 | 918,241 | -0.39(-0.49%) |
Oct 02, 2020 | 77.46 | 78.42 | 76.66 | 77.89 | 670,535 | -0.19(-0.24%) |
Oct 01, 2020 | 78.32 | 78.77 | 77.54 | 78.08 | 591,444 | +0.07(+0.08%) |
Sep 30, 2020 | 79.28 | 79.33 | 77.49 | 78.01 | 992,971 | -1.18(-1.50%) |
Sep 29, 2020 | 79.93 | 80.22 | 79.10 | 79.20 | 632,242 | -0.67(-0.84%) |
Sep 28, 2020 | 80.51 | 81.12 | 79.80 | 79.87 | 492,930 | +0.10(+0.13%) |
Sep 25, 2020 | 77.77 | 79.91 | 77.76 | 79.76 | 571,933 | +1.71(+2.19%) |
Sep 24, 2020 | 78.83 | 79.05 | 77.58 | 78.05 | 881,672 | -0.77(-0.98%) |
Sep 23, 2020 | 82.54 | 82.54 | 78.59 | 78.82 | 918,526 | -3.33(-4.05%) |
Sep 22, 2020 | 80.97 | 82.52 | 80.43 | 82.15 | 578,840 | +1.62(+2.01%) |
Sep 21, 2020 | 78.94 | 80.70 | 78.45 | 80.53 | 665,630 | +0.95(+1.19%) |
Sep 18, 2020 | 80.03 | 80.26 | 78.71 | 79.58 | 1,375,002 | -0.16(-0.20%) |
Sep 17, 2020 | 79.31 | 80.22 | 78.56 | 79.74 | 682,677 | +0.04(+0.05%) |
Sep 16, 2020 | 79.28 | 80.38 | 79.23 | 79.71 | 813,026 | +0.86(+1.08%) |
Sep 15, 2020 | 79.29 | 79.44 | 78.66 | 78.85 | 597,621 | +0.13(+0.17%) |
Sep 14, 2020 | 79.60 | 80.14 | 78.56 | 78.72 | 672,124 | -0.27(-0.35%) |
Sep 11, 2020 | 79.56 | 79.87 | 78.20 | 78.99 | 826,362 | -0.12(-0.15%) |
Sep 10, 2020 | 81.02 | 81.53 | 79.06 | 79.11 | 903,428 | -1.65(-2.04%) |
Sep 09, 2020 | 79.48 | 81.35 | 79.32 | 80.76 | 749,615 | +1.99(+2.53%) |
Sep 08, 2020 | 79.00 | 79.74 | 77.10 | 78.77 | 1,098,953 | -1.13(-1.41%) |
Sep 04, 2020 | 81.33 | 81.64 | 78.54 | 79.89 | 732,228 | -1.36(-1.68%) |
Sep 03, 2020 | 83.20 | 83.41 | 80.29 | 81.26 | 1,135,294 | -2.08(-2.49%) |
Sep 02, 2020 | 83.32 | 84.09 | 82.74 | 83.33 | 1,149,987 | +0.22(+0.26%) |