Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 80.79 | 80.91 | 78.01 | 78.17 | 349,956 | -2.60(-3.22%) |
Nov 27, 2020 | 80.68 | 81.14 | 80.15 | 80.78 | 113,506 | +0.13(+0.17%) |
Nov 25, 2020 | 81.95 | 82.10 | 80.40 | 80.64 | 249,022 | -1.17(-1.43%) |
Nov 24, 2020 | 82.55 | 82.75 | 81.48 | 81.82 | 340,913 | +0.47(+0.57%) |
Nov 23, 2020 | 80.75 | 81.91 | 79.03 | 81.35 | 309,050 | +0.94(+1.17%) |
Nov 20, 2020 | 80.14 | 80.58 | 78.50 | 80.40 | 678,522 | +0.36(+0.45%) |
Nov 19, 2020 | 78.28 | 80.32 | 77.40 | 80.04 | 302,197 | +1.07(+1.35%) |
Nov 18, 2020 | 79.60 | 80.56 | 78.76 | 78.97 | 247,516 | -0.22(-0.28%) |
Nov 17, 2020 | 76.52 | 81.10 | 75.68 | 79.19 | 792,150 | +2.39(+3.12%) |
Nov 16, 2020 | 76.52 | 76.89 | 74.96 | 76.80 | 393,520 | +2.05(+2.74%) |
Nov 13, 2020 | 74.25 | 75.17 | 73.65 | 74.75 | 433,378 | +0.78(+1.06%) |
Nov 12, 2020 | 76.13 | 76.33 | 73.54 | 73.96 | 340,845 | -2.46(-3.22%) |
Nov 11, 2020 | 77.76 | 77.76 | 75.32 | 76.43 | 410,843 | -1.23(-1.58%) |
Nov 10, 2020 | 76.84 | 77.83 | 75.72 | 77.66 | 432,776 | +1.44(+1.89%) |
Nov 09, 2020 | 81.10 | 81.10 | 76.07 | 76.22 | 514,492 | +1.16(+1.55%) |
Nov 06, 2020 | 76.78 | 76.78 | 74.66 | 75.05 | 292,622 | -1.27(-1.66%) |
Nov 05, 2020 | 76.43 | 76.65 | 75.63 | 76.32 | 228,134 | +0.93(+1.23%) |
Nov 04, 2020 | 75.71 | 77.04 | 74.25 | 75.40 | 358,297 | -0.17(-0.23%) |
Nov 03, 2020 | 72.97 | 76.00 | 71.66 | 75.57 | 692,630 | +4.26(+5.98%) |
Nov 02, 2020 | 71.43 | 73.88 | 70.62 | 71.30 | 813,202 | +0.13(+0.19%) |
Oct 30, 2020 | 77.78 | 80.62 | 69.76 | 71.17 | 1,742,631 | -20.69(-22.52%) |
Oct 29, 2020 | 89.98 | 92.29 | 88.09 | 91.85 | 465,910 | +2.44(+2.73%) |
Oct 28, 2020 | 89.81 | 91.49 | 87.89 | 89.41 | 543,518 | -2.20(-2.41%) |
Oct 27, 2020 | 91.33 | 92.20 | 90.83 | 91.62 | 300,591 | +0.20(+0.22%) |
Oct 26, 2020 | 90.08 | 91.53 | 89.05 | 91.42 | 272,142 | -0.02(-0.02%) |
Oct 23, 2020 | 94.68 | 94.68 | 90.47 | 91.43 | 309,181 | -2.64(-2.81%) |
Oct 22, 2020 | 87.97 | 94.36 | 83.61 | 94.08 | 986,356 | +5.83(+6.61%) |
Oct 21, 2020 | 89.34 | 90.23 | 88.16 | 88.25 | 496,342 | +0.42(+0.48%) |
Oct 20, 2020 | 89.14 | 89.37 | 87.62 | 87.83 | 504,188 | -0.46(-0.52%) |
Oct 19, 2020 | 88.93 | 89.57 | 88.08 | 88.29 | 209,434 | -0.13(-0.15%) |
Oct 16, 2020 | 89.69 | 89.69 | 87.77 | 88.42 | 177,229 | -1.13(-1.26%) |
Oct 15, 2020 | 87.53 | 89.89 | 87.48 | 89.55 | 405,713 | +1.29(+1.46%) |
Oct 14, 2020 | 88.21 | 89.04 | 87.33 | 88.26 | 227,517 | -0.47(-0.53%) |
Oct 13, 2020 | 89.18 | 89.34 | 87.68 | 88.72 | 224,028 | -0.56(-0.63%) |
Oct 12, 2020 | 90.19 | 90.40 | 88.80 | 89.29 | 324,306 | -0.91(-1.00%) |
Oct 09, 2020 | 90.27 | 90.48 | 88.80 | 90.19 | 321,968 | +1.33(+1.49%) |
Oct 08, 2020 | 87.82 | 89.12 | 87.62 | 88.87 | 186,967 | +1.11(+1.26%) |
Oct 07, 2020 | 86.79 | 87.91 | 86.05 | 87.76 | 244,277 | +2.17(+2.53%) |
Oct 06, 2020 | 87.08 | 87.84 | 85.39 | 85.60 | 216,152 | -1.19(-1.37%) |
Oct 05, 2020 | 85.57 | 86.81 | 85.38 | 86.79 | 260,623 | +1.93(+2.27%) |
Oct 02, 2020 | 81.79 | 85.33 | 81.79 | 84.86 | 341,567 | +0.62(+0.74%) |
Oct 01, 2020 | 83.47 | 84.70 | 83.13 | 84.24 | 335,010 | +1.25(+1.51%) |
Sep 30, 2020 | 82.46 | 84.17 | 82.06 | 82.99 | 511,446 | +0.48(+0.58%) |
Sep 29, 2020 | 85.05 | 85.05 | 81.65 | 82.51 | 447,662 | -2.59(-3.04%) |
Sep 28, 2020 | 86.97 | 87.21 | 85.05 | 85.10 | 336,228 | -0.87(-1.01%) |
Sep 25, 2020 | 85.43 | 86.23 | 84.96 | 85.97 | 278,473 | +0.05(+0.06%) |
Sep 24, 2020 | 85.34 | 86.75 | 83.99 | 85.92 | 361,015 | +0.06(+0.07%) |
Sep 23, 2020 | 86.14 | 87.61 | 85.73 | 85.86 | 336,809 | +0.66(+0.77%) |
Sep 22, 2020 | 84.08 | 85.44 | 83.74 | 85.20 | 287,021 | +1.51(+1.80%) |
Sep 21, 2020 | 83.56 | 83.81 | 81.82 | 83.70 | 437,877 | -1.46(-1.71%) |
Sep 18, 2020 | 86.47 | 86.75 | 84.56 | 85.16 | 597,716 | -1.25(-1.45%) |
Sep 17, 2020 | 87.60 | 88.13 | 86.29 | 86.41 | 234,577 | -1.90(-2.15%) |
Sep 16, 2020 | 88.72 | 90.07 | 88.24 | 88.30 | 269,086 | +0.26(+0.29%) |
Sep 15, 2020 | 87.32 | 88.47 | 86.84 | 88.05 | 419,731 | +1.23(+1.42%) |
Sep 14, 2020 | 86.28 | 87.67 | 86.19 | 86.82 | 380,102 | +0.95(+1.11%) |
Sep 11, 2020 | 85.60 | 86.71 | 85.14 | 85.86 | 369,340 | +0.85(+1.00%) |
Sep 10, 2020 | 84.77 | 85.66 | 84.49 | 85.01 | 374,880 | +0.80(+0.95%) |
Sep 09, 2020 | 84.72 | 85.36 | 83.81 | 84.21 | 326,943 | -0.22(-0.26%) |
Sep 08, 2020 | 84.69 | 86.23 | 84.15 | 84.43 | 365,935 | -1.28(-1.49%) |
Sep 04, 2020 | 86.55 | 86.55 | 84.34 | 85.71 | 273,023 | +0.16(+0.19%) |
Sep 03, 2020 | 86.62 | 87.39 | 84.73 | 85.55 | 242,515 | -1.07(-1.23%) |
Sep 02, 2020 | 85.87 | 87.20 | 85.19 | 86.62 | 512,259 | +1.26(+1.48%) |