Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 80.24 | 80.66 | 77.94 | 78.08 | 341,883 | -2.71(-3.36%) |
Nov 27, 2020 | 80.92 | 81.61 | 79.67 | 80.79 | 119,796 | -0.15(-0.18%) |
Nov 25, 2020 | 80.37 | 81.35 | 79.95 | 80.94 | 146,406 | -0.05(-0.06%) |
Nov 24, 2020 | 81.21 | 82.13 | 79.88 | 80.98 | 273,216 | +1.11(+1.38%) |
Nov 23, 2020 | 80.39 | 81.18 | 79.77 | 79.88 | 277,356 | +0.18(+0.23%) |
Nov 20, 2020 | 80.91 | 80.97 | 79.15 | 79.70 | 236,308 | -1.63(-2.01%) |
Nov 19, 2020 | 78.26 | 82.07 | 77.38 | 81.33 | 330,198 | +3.10(+3.96%) |
Nov 18, 2020 | 79.27 | 80.24 | 78.18 | 78.23 | 178,647 | -1.07(-1.35%) |
Nov 17, 2020 | 78.96 | 80.29 | 77.62 | 79.30 | 339,427 | -0.65(-0.81%) |
Nov 16, 2020 | 82.64 | 83.08 | 78.81 | 79.95 | 484,383 | -1.00(-1.24%) |
Nov 13, 2020 | 81.43 | 82.59 | 80.39 | 80.96 | 269,597 | -0.06(-0.08%) |
Nov 12, 2020 | 82.40 | 82.93 | 79.94 | 81.02 | 197,634 | -2.14(-2.57%) |
Nov 11, 2020 | 84.78 | 84.88 | 82.23 | 83.16 | 317,590 | -1.08(-1.28%) |
Nov 10, 2020 | 84.89 | 85.44 | 83.63 | 84.23 | 414,932 | +0.12(+0.14%) |
Nov 09, 2020 | 85.42 | 87.47 | 83.85 | 84.12 | 646,652 | +4.73(+5.96%) |
Nov 06, 2020 | 80.55 | 81.37 | 78.56 | 79.39 | 496,707 | -1.06(-1.32%) |
Nov 05, 2020 | 79.86 | 81.68 | 79.75 | 80.44 | 363,188 | +1.34(+1.70%) |
Nov 04, 2020 | 76.71 | 79.87 | 76.71 | 79.10 | 315,116 | +1.50(+1.93%) |
Nov 03, 2020 | 74.65 | 78.54 | 72.34 | 77.60 | 672,968 | +1.93(+2.55%) |
Nov 02, 2020 | 71.60 | 77.09 | 71.60 | 75.68 | 792,656 | +5.74(+8.21%) |
Oct 30, 2020 | 70.55 | 71.50 | 69.50 | 69.93 | 407,681 | -1.14(-1.61%) |
Oct 29, 2020 | 69.41 | 71.69 | 68.49 | 71.08 | 429,190 | +1.35(+1.94%) |
Oct 28, 2020 | 67.93 | 70.66 | 67.93 | 69.72 | 352,065 | -0.05(-0.08%) |
Oct 27, 2020 | 68.57 | 70.48 | 68.57 | 69.78 | 428,141 | +0.89(+1.30%) |
Oct 26, 2020 | 68.99 | 69.28 | 68.28 | 68.88 | 205,281 | -1.24(-1.77%) |
Oct 23, 2020 | 70.43 | 70.71 | 68.13 | 70.13 | 178,709 | +0.07(+0.10%) |
Oct 22, 2020 | 68.50 | 70.13 | 67.77 | 70.05 | 281,417 | +1.93(+2.83%) |
Oct 21, 2020 | 67.69 | 68.60 | 67.30 | 68.13 | 170,934 | +0.43(+0.63%) |
Oct 20, 2020 | 67.92 | 68.76 | 67.33 | 67.70 | 190,512 | +0.65(+0.97%) |
Oct 19, 2020 | 67.35 | 68.49 | 66.88 | 67.05 | 163,437 | -0.22(-0.33%) |
Oct 16, 2020 | 68.34 | 68.59 | 67.22 | 67.27 | 234,884 | -1.21(-1.76%) |
Oct 15, 2020 | 65.39 | 68.49 | 65.05 | 68.47 | 206,658 | +1.87(+2.81%) |
Oct 14, 2020 | 67.11 | 68.79 | 66.55 | 66.60 | 259,179 | +0.45(+0.68%) |
Oct 13, 2020 | 65.61 | 66.47 | 65.10 | 66.15 | 150,921 | -0.37(-0.56%) |
Oct 12, 2020 | 66.03 | 66.77 | 65.89 | 66.53 | 126,554 | +0.57(+0.86%) |
Oct 09, 2020 | 67.41 | 67.41 | 65.33 | 65.96 | 156,151 | -0.52(-0.78%) |
Oct 08, 2020 | 64.93 | 66.60 | 64.61 | 66.48 | 228,137 | +1.56(+2.41%) |
Oct 07, 2020 | 63.42 | 65.28 | 63.14 | 64.92 | 211,964 | +2.32(+3.71%) |
Oct 06, 2020 | 63.16 | 64.55 | 62.56 | 62.60 | 197,279 | +0.16(+0.25%) |
Oct 05, 2020 | 62.19 | 62.77 | 61.41 | 62.45 | 139,041 | +0.77(+1.24%) |
Oct 02, 2020 | 59.34 | 61.95 | 58.93 | 61.68 | 211,013 | +1.21(+1.99%) |
Oct 01, 2020 | 60.09 | 61.05 | 59.59 | 60.47 | 183,720 | +0.67(+1.11%) |
Sep 30, 2020 | 60.12 | 60.87 | 59.40 | 59.81 | 260,567 | +0.22(+0.37%) |
Sep 29, 2020 | 60.16 | 60.17 | 58.85 | 59.59 | 138,165 | -0.66(-1.09%) |
Sep 28, 2020 | 60.23 | 60.99 | 59.79 | 60.24 | 244,726 | +1.00(+1.70%) |
Sep 25, 2020 | 57.68 | 59.43 | 57.68 | 59.24 | 190,097 | +0.90(+1.53%) |
Sep 24, 2020 | 57.53 | 59.15 | 56.88 | 58.35 | 242,360 | +0.87(+1.51%) |
Sep 23, 2020 | 59.45 | 60.35 | 57.35 | 57.48 | 293,284 | -2.11(-3.54%) |
Sep 22, 2020 | 59.52 | 60.27 | 58.48 | 59.59 | 280,964 | +0.43(+0.73%) |
Sep 21, 2020 | 59.82 | 60.26 | 58.26 | 59.16 | 458,269 | -2.87(-4.62%) |
Sep 18, 2020 | 63.01 | 63.82 | 61.74 | 62.03 | 972,061 | -0.86(-1.37%) |
Sep 17, 2020 | 62.24 | 62.91 | 61.06 | 62.88 | 439,054 | -0.24(-0.38%) |
Sep 16, 2020 | 61.92 | 64.06 | 61.58 | 63.12 | 697,593 | +1.44(+2.34%) |
Sep 15, 2020 | 60.97 | 62.25 | 60.65 | 61.68 | 591,307 | +1.10(+1.82%) |
Sep 14, 2020 | 58.28 | 60.75 | 58.18 | 60.57 | 378,290 | +3.12(+5.44%) |
Sep 11, 2020 | 57.56 | 58.01 | 56.98 | 57.45 | 284,927 | +0.03(+0.05%) |
Sep 10, 2020 | 58.03 | 58.45 | 57.11 | 57.42 | 376,922 | +0.68(+1.19%) |
Sep 09, 2020 | 57.18 | 57.51 | 56.35 | 56.75 | 272,621 | -0.06(-0.11%) |
Sep 08, 2020 | 57.18 | 58.23 | 55.84 | 56.81 | 226,413 | -1.49(-2.55%) |
Sep 04, 2020 | 60.43 | 60.71 | 57.55 | 58.30 | 303,734 | -1.28(-2.15%) |
Sep 03, 2020 | 63.12 | 63.28 | 59.31 | 59.58 | 339,011 | -3.55(-5.62%) |
Sep 02, 2020 | 62.12 | 63.44 | 61.24 | 63.13 | 290,993 | +1.19(+1.92%) |