Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 90.09 | 91.50 | 88.22 | 88.50 | 65,934 | -1.16(-1.29%) |
Nov 27, 2020 | 89.11 | 90.24 | 88.12 | 89.66 | 28,925 | +0.01(+0.01%) |
Nov 25, 2020 | 87.41 | 89.96 | 86.75 | 89.65 | 87,380 | +1.86(+2.11%) |
Nov 24, 2020 | 88.37 | 88.37 | 86.72 | 87.79 | 73,442 | +0.43(+0.49%) |
Nov 23, 2020 | 86.82 | 87.44 | 85.23 | 87.36 | 41,816 | +1.06(+1.23%) |
Nov 20, 2020 | 85.21 | 86.89 | 84.50 | 86.30 | 49,686 | +0.82(+0.96%) |
Nov 19, 2020 | 83.48 | 86.28 | 82.48 | 85.48 | 110,666 | +1.38(+1.64%) |
Nov 18, 2020 | 82.78 | 85.90 | 82.72 | 84.10 | 71,587 | +1.44(+1.74%) |
Nov 17, 2020 | 81.37 | 83.13 | 81.37 | 82.66 | 41,676 | +0.51(+0.62%) |
Nov 16, 2020 | 81.49 | 82.70 | 80.65 | 82.16 | 63,688 | +2.52(+3.16%) |
Nov 13, 2020 | 78.57 | 80.36 | 78.57 | 79.64 | 36,080 | +1.66(+2.12%) |
Nov 12, 2020 | 79.98 | 79.98 | 77.72 | 77.98 | 20,802 | -2.42(-3.01%) |
Nov 11, 2020 | 81.87 | 82.65 | 79.84 | 80.40 | 26,191 | -1.46(-1.78%) |
Nov 10, 2020 | 81.19 | 82.79 | 80.81 | 81.86 | 69,606 | +1.35(+1.68%) |
Nov 09, 2020 | 77.96 | 83.73 | 75.37 | 80.51 | 127,642 | +6.36(+8.58%) |
Nov 06, 2020 | 75.05 | 75.50 | 74.03 | 74.15 | 38,197 | -0.62(-0.82%) |
Nov 05, 2020 | 74.12 | 75.33 | 74.12 | 74.76 | 31,406 | +1.13(+1.54%) |
Nov 04, 2020 | 71.65 | 73.79 | 71.37 | 73.63 | 25,906 | +1.43(+1.98%) |
Nov 03, 2020 | 72.77 | 73.33 | 71.13 | 72.20 | 43,232 | +0.50(+0.69%) |
Nov 02, 2020 | 71.00 | 72.49 | 70.41 | 71.71 | 42,113 | +1.38(+1.96%) |
Oct 30, 2020 | 70.44 | 71.66 | 69.35 | 70.33 | 129,004 | -0.96(-1.35%) |
Oct 29, 2020 | 69.36 | 72.57 | 68.90 | 71.29 | 89,765 | +2.08(+3.01%) |
Oct 28, 2020 | 70.77 | 70.77 | 67.19 | 69.21 | 96,631 | -1.75(-2.46%) |
Oct 27, 2020 | 63.83 | 72.78 | 63.83 | 70.95 | 176,117 | +7.74(+12.24%) |
Oct 26, 2020 | 64.55 | 64.74 | 62.97 | 63.21 | 77,676 | -1.84(-2.82%) |
Oct 23, 2020 | 66.58 | 66.58 | 64.76 | 65.05 | 83,046 | -0.53(-0.80%) |
Oct 22, 2020 | 66.63 | 66.95 | 64.82 | 65.58 | 34,452 | -0.66(-1.00%) |
Oct 21, 2020 | 66.48 | 67.35 | 66.19 | 66.24 | 30,192 | +0.19(+0.29%) |
Oct 20, 2020 | 66.97 | 67.85 | 66.04 | 66.05 | 30,021 | -0.53(-0.79%) |
Oct 19, 2020 | 67.34 | 68.64 | 66.22 | 66.58 | 34,321 | -0.78(-1.16%) |
Oct 16, 2020 | 68.19 | 68.36 | 66.80 | 67.36 | 128,601 | -0.35(-0.51%) |
Oct 15, 2020 | 66.85 | 67.95 | 66.57 | 67.71 | 20,981 | -0.03(-0.04%) |
Oct 14, 2020 | 66.78 | 67.78 | 66.57 | 67.74 | 29,535 | +0.43(+0.63%) |
Oct 13, 2020 | 66.49 | 67.40 | 66.34 | 67.31 | 58,529 | +0.35(+0.52%) |
Oct 12, 2020 | 66.59 | 67.31 | 66.02 | 66.96 | 15,215 | +0.55(+0.82%) |
Oct 09, 2020 | 66.54 | 66.63 | 65.81 | 66.42 | 20,156 | -0.04(-0.06%) |
Oct 08, 2020 | 66.31 | 67.17 | 66.19 | 66.46 | 77,724 | +0.65(+1.00%) |
Oct 07, 2020 | 66.60 | 67.16 | 65.77 | 65.80 | 27,816 | +0.35(+0.53%) |
Oct 06, 2020 | 65.11 | 66.19 | 64.95 | 65.46 | 82,660 | +0.33(+0.50%) |
Oct 05, 2020 | 65.87 | 66.24 | 64.13 | 65.13 | 45,396 | -0.17(-0.26%) |
Oct 02, 2020 | 65.28 | 65.95 | 64.95 | 65.30 | 42,329 | -0.92(-1.39%) |
Oct 01, 2020 | 66.74 | 66.97 | 65.26 | 66.22 | 283,685 | +0.05(+0.07%) |
Sep 30, 2020 | 65.63 | 66.90 | 65.51 | 66.17 | 211,891 | +0.44(+0.66%) |
Sep 29, 2020 | 66.21 | 66.26 | 64.72 | 65.73 | 112,875 | -0.89(-1.34%) |
Sep 28, 2020 | 65.95 | 66.79 | 65.94 | 66.63 | 67,293 | +1.32(+2.02%) |
Sep 25, 2020 | 62.54 | 65.76 | 62.54 | 65.31 | 182,319 | +2.45(+3.90%) |
Sep 24, 2020 | 60.44 | 63.09 | 59.91 | 62.86 | 191,684 | +2.61(+4.33%) |
Sep 23, 2020 | 62.21 | 62.60 | 59.77 | 60.25 | 49,774 | -2.06(-3.31%) |
Sep 22, 2020 | 63.07 | 63.65 | 62.18 | 62.31 | 45,330 | -0.56(-0.88%) |
Sep 21, 2020 | 63.22 | 63.75 | 61.90 | 62.87 | 99,385 | -1.61(-2.49%) |
Sep 18, 2020 | 65.74 | 65.84 | 63.37 | 64.47 | 51,803 | -1.23(-1.87%) |
Sep 17, 2020 | 65.71 | 65.91 | 64.61 | 65.70 | 34,492 | -0.72(-1.09%) |
Sep 16, 2020 | 67.51 | 68.13 | 66.35 | 66.43 | 47,507 | -0.94(-1.40%) |
Sep 15, 2020 | 66.72 | 67.73 | 66.49 | 67.37 | 57,067 | +1.20(+1.81%) |
Sep 14, 2020 | 65.21 | 66.66 | 65.21 | 66.17 | 38,779 | +1.32(+2.03%) |
Sep 11, 2020 | 66.19 | 66.19 | 64.37 | 64.85 | 92,117 | -1.13(-1.71%) |
Sep 10, 2020 | 66.99 | 67.49 | 65.64 | 65.98 | 155,211 | -0.89(-1.34%) |
Sep 09, 2020 | 65.86 | 67.04 | 65.09 | 66.88 | 162,588 | +1.39(+2.12%) |
Sep 08, 2020 | 64.50 | 65.75 | 63.60 | 65.49 | 84,227 | -0.24(-0.36%) |
Sep 04, 2020 | 67.11 | 67.11 | 64.93 | 65.72 | 94,838 | -0.88(-1.33%) |
Sep 03, 2020 | 67.67 | 68.62 | 65.73 | 66.61 | 100,364 | -0.42(-0.62%) |
Sep 02, 2020 | 64.03 | 67.07 | 64.03 | 67.02 | 108,435 | +3.66(+5.78%) |