Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 89.76 | 91.27 | 85.29 | 87.27 | 340,120 | -3.03(-3.36%) |
Nov 27, 2020 | 88.85 | 90.45 | 87.77 | 90.30 | 124,800 | +1.34(+1.51%) |
Nov 25, 2020 | 87.83 | 89.15 | 87.00 | 88.96 | 230,900 | +0.70(+0.79%) |
Nov 24, 2020 | 87.46 | 88.47 | 84.58 | 88.26 | 262,630 | +1.73(+2.00%) |
Nov 23, 2020 | 82.22 | 87.69 | 81.85 | 86.53 | 259,906 | +5.30(+6.52%) |
Nov 20, 2020 | 80.66 | 82.98 | 78.20 | 81.23 | 635,600 | +1.18(+1.47%) |
Nov 19, 2020 | 85.32 | 85.75 | 79.11 | 80.05 | 605,849 | -5.50(-6.43%) |
Nov 18, 2020 | 84.02 | 87.13 | 83.68 | 85.55 | 405,868 | +1.96(+2.34%) |
Nov 17, 2020 | 82.72 | 83.83 | 81.11 | 83.59 | 466,219 | +1.62(+1.98%) |
Nov 16, 2020 | 86.17 | 86.17 | 81.90 | 81.97 | 433,084 | -3.28(-3.85%) |
Nov 13, 2020 | 87.50 | 89.01 | 84.00 | 85.25 | 254,000 | -1.75(-2.01%) |
Nov 12, 2020 | 95.49 | 95.49 | 86.25 | 87.00 | 254,986 | -6.64(-7.09%) |
Nov 11, 2020 | 85.36 | 94.72 | 85.36 | 93.64 | 529,758 | +8.28(+9.70%) |
Nov 10, 2020 | 85.14 | 87.97 | 80.05 | 85.36 | 659,294 | +1.88(+2.25%) |
Nov 09, 2020 | 102.35 | 105.25 | 83.43 | 83.48 | 663,051 | -13.84(-14.22%) |
Nov 06, 2020 | 96.11 | 98.01 | 93.19 | 97.32 | 244,900 | +1.23(+1.28%) |
Nov 05, 2020 | 92.59 | 96.38 | 90.69 | 96.09 | 279,887 | +4.93(+5.41%) |
Nov 04, 2020 | 89.82 | 91.39 | 88.46 | 91.16 | 230,841 | +0.32(+0.35%) |
Nov 03, 2020 | 88.54 | 91.43 | 87.19 | 90.84 | 260,100 | +3.39(+3.88%) |
Nov 02, 2020 | 85.42 | 88.81 | 83.34 | 87.45 | 273,657 | +3.37(+4.01%) |
Oct 30, 2020 | 86.66 | 87.40 | 82.74 | 84.08 | 450,400 | -3.32(-3.80%) |
Oct 29, 2020 | 85.21 | 88.56 | 84.28 | 87.40 | 385,575 | +2.18(+2.56%) |
Oct 28, 2020 | 83.53 | 85.57 | 82.48 | 85.22 | 365,012 | -0.44(-0.51%) |
Oct 27, 2020 | 85.61 | 86.50 | 84.66 | 85.66 | 118,864 | -0.23(-0.27%) |
Oct 26, 2020 | 84.96 | 85.94 | 82.54 | 85.89 | 238,921 | -0.41(-0.48%) |
Oct 23, 2020 | 85.89 | 87.29 | 84.15 | 86.30 | 142,600 | +1.51(+1.78%) |
Oct 22, 2020 | 83.09 | 85.25 | 82.78 | 84.79 | 251,987 | +2.11(+2.55%) |
Oct 21, 2020 | 85.03 | 85.64 | 82.65 | 82.68 | 237,112 | -1.40(-1.67%) |
Oct 20, 2020 | 87.02 | 87.65 | 83.50 | 84.08 | 249,604 | -1.65(-1.92%) |
Oct 19, 2020 | 87.71 | 89.20 | 85.49 | 85.73 | 221,123 | -1.48(-1.70%) |
Oct 16, 2020 | 88.68 | 89.20 | 86.53 | 87.21 | 159,900 | -1.61(-1.81%) |
Oct 15, 2020 | 86.83 | 88.96 | 85.61 | 88.82 | 133,010 | +1.48(+1.69%) |
Oct 14, 2020 | 89.19 | 89.77 | 87.08 | 87.34 | 123,421 | -1.16(-1.31%) |
Oct 13, 2020 | 86.08 | 89.47 | 86.08 | 88.50 | 272,003 | +1.48(+1.70%) |
Oct 12, 2020 | 87.74 | 88.48 | 85.58 | 87.02 | 205,525 | -0.68(-0.78%) |
Oct 09, 2020 | 85.90 | 88.49 | 83.69 | 87.70 | 422,300 | +2.64(+3.10%) |
Oct 08, 2020 | 87.08 | 87.42 | 84.03 | 85.06 | 348,555 | -0.40(-0.47%) |
Oct 07, 2020 | 82.01 | 85.55 | 82.01 | 85.46 | 326,703 | +4.47(+5.52%) |
Oct 06, 2020 | 81.95 | 83.36 | 80.35 | 80.99 | 242,586 | -0.48(-0.59%) |
Oct 05, 2020 | 79.44 | 82.47 | 79.44 | 81.47 | 381,013 | +3.19(+4.08%) |
Oct 02, 2020 | 74.33 | 78.72 | 74.01 | 78.28 | 288,900 | +1.85(+2.42%) |
Oct 01, 2020 | 74.47 | 76.54 | 73.53 | 76.43 | 490,487 | +2.10(+2.83%) |
Sep 30, 2020 | 74.36 | 76.74 | 73.14 | 74.33 | 761,031 | +0.24(+0.32%) |
Sep 29, 2020 | 75.77 | 77.02 | 73.82 | 74.09 | 295,993 | -1.71(-2.26%) |
Sep 28, 2020 | 74.89 | 76.02 | 73.47 | 75.80 | 337,896 | +2.74(+3.75%) |
Sep 25, 2020 | 72.59 | 74.19 | 71.91 | 73.06 | 320,300 | +0.32(+0.44%) |
Sep 24, 2020 | 71.29 | 74.11 | 69.95 | 72.74 | 401,615 | +0.64(+0.89%) |
Sep 23, 2020 | 75.46 | 76.86 | 71.82 | 72.10 | 672,289 | -3.94(-5.18%) |
Sep 22, 2020 | 75.09 | 76.36 | 72.28 | 76.04 | 722,154 | +2.92(+3.99%) |
Sep 21, 2020 | 72.23 | 73.93 | 70.58 | 73.12 | 557,603 | -0.50(-0.68%) |
Sep 18, 2020 | 78.94 | 82.68 | 72.39 | 73.62 | 8,461,800 | -1.97(-2.61%) |
Sep 17, 2020 | 71.40 | 76.24 | 71.32 | 75.59 | 534,533 | +2.38(+3.25%) |
Sep 16, 2020 | 74.30 | 74.35 | 72.60 | 73.21 | 550,266 | -1.11(-1.49%) |
Sep 15, 2020 | 76.62 | 78.00 | 73.55 | 74.32 | 419,565 | -1.85(-2.43%) |
Sep 14, 2020 | 77.42 | 77.42 | 74.34 | 76.17 | 386,407 | -0.63(-0.82%) |
Sep 11, 2020 | 79.86 | 80.11 | 75.47 | 76.80 | 403,600 | -2.50(-3.15%) |
Sep 10, 2020 | 82.60 | 83.01 | 78.92 | 79.30 | 473,194 | -2.69(-3.28%) |
Sep 09, 2020 | 82.43 | 83.97 | 78.56 | 81.99 | 579,844 | +1.05(+1.30%) |
Sep 08, 2020 | 82.52 | 84.61 | 79.60 | 80.94 | 1,017,044 | -7.34(-8.31%) |
Sep 04, 2020 | 92.93 | 94.53 | 83.90 | 88.28 | 647,500 | -3.53(-3.84%) |
Sep 03, 2020 | 98.54 | 98.79 | 90.92 | 91.81 | 416,680 | -7.01(-7.09%) |
Sep 02, 2020 | 101.20 | 102.03 | 97.82 | 98.82 | 467,257 | -1.18(-1.18%) |