Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 84.01 | 84.36 | 81.84 | 84.13 | 418,583 | +0.64(+0.76%) |
Nov 27, 2020 | 81.54 | 83.50 | 81.54 | 83.50 | 90,171 | +2.14(+2.63%) |
Nov 25, 2020 | 82.69 | 82.69 | 79.88 | 81.35 | 158,505 | -1.13(-1.37%) |
Nov 24, 2020 | 80.74 | 82.73 | 79.73 | 82.48 | 317,028 | +2.23(+2.78%) |
Nov 23, 2020 | 80.37 | 80.54 | 79.05 | 80.25 | 244,473 | +0.92(+1.16%) |
Nov 20, 2020 | 77.94 | 79.62 | 77.47 | 79.33 | 175,805 | +0.62(+0.79%) |
Nov 19, 2020 | 78.61 | 79.44 | 77.68 | 78.71 | 111,234 | -0.14(-0.18%) |
Nov 18, 2020 | 80.97 | 81.01 | 78.34 | 78.85 | 133,972 | -1.71(-2.12%) |
Nov 17, 2020 | 79.22 | 82.78 | 78.78 | 80.56 | 299,684 | +0.45(+0.57%) |
Nov 16, 2020 | 79.12 | 81.26 | 78.36 | 80.11 | 449,745 | +1.84(+2.35%) |
Nov 13, 2020 | 77.33 | 79.00 | 75.90 | 78.27 | 315,101 | +1.57(+2.04%) |
Nov 12, 2020 | 77.00 | 77.79 | 75.83 | 76.70 | 388,935 | -0.70(-0.91%) |
Nov 11, 2020 | 80.63 | 82.89 | 76.84 | 77.40 | 183,774 | -2.72(-3.39%) |
Nov 10, 2020 | 80.30 | 83.62 | 79.98 | 80.12 | 259,115 | +0.00(+0.00%) |
Nov 09, 2020 | 82.99 | 85.12 | 80.11 | 80.12 | 285,527 | +2.18(+2.80%) |
Nov 06, 2020 | 80.55 | 82.33 | 77.62 | 77.94 | 360,934 | -2.15(-2.68%) |
Nov 05, 2020 | 88.24 | 88.24 | 78.95 | 80.08 | 578,026 | -8.94(-10.04%) |
Nov 04, 2020 | 79.73 | 90.17 | 78.45 | 89.02 | 645,254 | +11.75(+15.21%) |
Nov 03, 2020 | 76.09 | 77.73 | 75.40 | 77.27 | 142,453 | +2.28(+3.04%) |
Nov 02, 2020 | 74.81 | 77.37 | 73.97 | 74.99 | 150,672 | +1.05(+1.42%) |
Oct 30, 2020 | 75.15 | 75.54 | 72.84 | 73.94 | 241,746 | -1.11(-1.48%) |
Oct 29, 2020 | 73.71 | 75.88 | 73.00 | 75.05 | 228,759 | +0.84(+1.13%) |
Oct 28, 2020 | 78.41 | 78.79 | 74.00 | 74.22 | 195,909 | -5.89(-7.36%) |
Oct 27, 2020 | 83.68 | 84.13 | 80.11 | 80.11 | 116,927 | -3.45(-4.12%) |
Oct 26, 2020 | 84.62 | 84.77 | 82.08 | 83.55 | 114,402 | -2.05(-2.39%) |
Oct 23, 2020 | 85.48 | 86.23 | 84.60 | 85.60 | 72,905 | +0.33(+0.39%) |
Oct 22, 2020 | 86.31 | 86.80 | 83.74 | 85.27 | 119,750 | -0.23(-0.27%) |
Oct 21, 2020 | 86.08 | 87.90 | 85.40 | 85.50 | 94,554 | -0.98(-1.13%) |
Oct 20, 2020 | 87.56 | 89.61 | 85.89 | 86.48 | 175,114 | -0.66(-0.76%) |
Oct 19, 2020 | 86.44 | 88.09 | 85.25 | 87.14 | 156,621 | +1.03(+1.20%) |
Oct 16, 2020 | 86.04 | 87.25 | 85.02 | 86.11 | 111,998 | +0.08(+0.09%) |
Oct 15, 2020 | 84.89 | 86.69 | 83.30 | 86.03 | 98,215 | +0.44(+0.51%) |
Oct 14, 2020 | 85.43 | 86.26 | 84.84 | 85.59 | 63,541 | +0.22(+0.26%) |
Oct 13, 2020 | 86.73 | 87.23 | 84.79 | 85.37 | 118,614 | -1.45(-1.67%) |
Oct 12, 2020 | 86.09 | 86.92 | 85.53 | 86.82 | 140,002 | +0.98(+1.14%) |
Oct 09, 2020 | 85.69 | 86.86 | 84.64 | 85.84 | 116,042 | +0.82(+0.96%) |
Oct 08, 2020 | 84.25 | 85.42 | 83.63 | 85.02 | 99,813 | +1.35(+1.62%) |
Oct 07, 2020 | 84.14 | 85.40 | 83.37 | 83.67 | 155,525 | +0.30(+0.36%) |
Oct 06, 2020 | 82.25 | 87.22 | 82.25 | 83.37 | 254,879 | +1.50(+1.84%) |
Oct 05, 2020 | 81.29 | 81.91 | 80.22 | 81.86 | 180,561 | +0.76(+0.93%) |
Oct 02, 2020 | 80.30 | 81.41 | 79.48 | 81.11 | 148,170 | -0.34(-0.42%) |
Oct 01, 2020 | 82.04 | 82.47 | 80.34 | 81.44 | 271,972 | +0.02(+0.02%) |
Sep 30, 2020 | 84.18 | 84.75 | 80.74 | 81.43 | 199,043 | -2.38(-2.84%) |
Sep 29, 2020 | 84.19 | 84.77 | 80.85 | 83.80 | 264,584 | -0.66(-0.78%) |
Sep 28, 2020 | 85.26 | 85.85 | 83.93 | 84.46 | 196,528 | -0.08(-0.09%) |
Sep 25, 2020 | 83.59 | 85.08 | 83.34 | 84.54 | 132,106 | +1.05(+1.26%) |
Sep 24, 2020 | 83.92 | 83.92 | 82.57 | 83.49 | 173,768 | -0.55(-0.66%) |
Sep 23, 2020 | 83.28 | 85.60 | 82.01 | 84.04 | 278,257 | +0.20(+0.24%) |
Sep 22, 2020 | 80.88 | 84.35 | 80.11 | 83.84 | 331,335 | +3.34(+4.15%) |
Sep 21, 2020 | 79.88 | 80.77 | 77.90 | 80.50 | 304,336 | -0.78(-0.96%) |
Sep 18, 2020 | 84.13 | 84.30 | 80.51 | 81.28 | 775,115 | -2.22(-2.65%) |
Sep 17, 2020 | 81.16 | 84.51 | 80.80 | 83.50 | 258,692 | +0.71(+0.86%) |
Sep 16, 2020 | 80.44 | 83.87 | 79.66 | 82.79 | 280,589 | +2.66(+3.32%) |
Sep 15, 2020 | 79.82 | 80.52 | 79.24 | 80.13 | 151,637 | +0.28(+0.35%) |
Sep 14, 2020 | 78.84 | 81.03 | 78.84 | 79.85 | 297,606 | +1.04(+1.32%) |
Sep 11, 2020 | 80.53 | 82.90 | 78.16 | 78.81 | 218,942 | -1.52(-1.89%) |
Sep 10, 2020 | 83.36 | 84.83 | 79.99 | 80.33 | 466,495 | -2.18(-2.64%) |
Sep 09, 2020 | 85.03 | 86.16 | 80.90 | 82.51 | 307,606 | -1.73(-2.05%) |
Sep 08, 2020 | 82.68 | 92.83 | 82.08 | 84.24 | 443,659 | -0.23(-0.27%) |
Sep 04, 2020 | 86.42 | 87.05 | 82.30 | 84.47 | 267,808 | -1.10(-1.29%) |
Sep 03, 2020 | 90.75 | 91.12 | 85.33 | 85.57 | 252,518 | -4.70(-5.21%) |
Sep 02, 2020 | 91.07 | 91.65 | 89.65 | 90.27 | 286,026 | -0.52(-0.58%) |