Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 89.00 | 89.37 | 87.55 | 88.12 | 2,283,251 | -0.85(-0.96%) |
Nov 27, 2020 | 90.72 | 90.98 | 88.81 | 88.97 | 334,948 | -1.81(-1.99%) |
Nov 25, 2020 | 91.70 | 91.70 | 89.82 | 90.78 | 870,704 | -0.79(-0.87%) |
Nov 24, 2020 | 89.31 | 92.50 | 89.05 | 91.57 | 1,632,250 | +3.12(+3.53%) |
Nov 23, 2020 | 87.81 | 88.72 | 87.65 | 88.45 | 1,024,327 | +1.09(+1.24%) |
Nov 20, 2020 | 86.94 | 88.08 | 86.17 | 87.36 | 1,596,746 | +0.52(+0.60%) |
Nov 19, 2020 | 88.17 | 88.39 | 84.96 | 86.84 | 1,505,978 | -0.98(-1.11%) |
Nov 18, 2020 | 91.87 | 92.07 | 87.51 | 87.82 | 1,261,940 | -3.54(-3.88%) |
Nov 17, 2020 | 91.83 | 92.60 | 91.22 | 91.36 | 1,269,672 | -1.12(-1.21%) |
Nov 16, 2020 | 94.58 | 94.66 | 92.14 | 92.49 | 1,797,900 | -0.80(-0.86%) |
Nov 13, 2020 | 90.80 | 93.82 | 90.62 | 93.29 | 1,049,312 | +3.14(+3.48%) |
Nov 12, 2020 | 91.22 | 91.98 | 88.99 | 90.15 | 1,361,447 | -1.84(-2.01%) |
Nov 11, 2020 | 93.76 | 93.76 | 91.15 | 91.99 | 1,179,693 | -1.56(-1.67%) |
Nov 10, 2020 | 89.71 | 94.01 | 89.42 | 93.55 | 1,499,483 | +4.26(+4.77%) |
Nov 09, 2020 | 89.49 | 90.96 | 88.24 | 89.30 | 885,348 | +3.79(+4.43%) |
Nov 06, 2020 | 87.17 | 87.38 | 85.22 | 85.51 | 555,428 | -1.26(-1.45%) |
Nov 05, 2020 | 88.23 | 89.08 | 86.31 | 86.77 | 737,419 | -0.52(-0.60%) |
Nov 04, 2020 | 88.58 | 90.03 | 87.20 | 87.29 | 736,147 | -1.86(-2.09%) |
Nov 03, 2020 | 88.30 | 89.85 | 88.06 | 89.15 | 831,689 | +1.94(+2.22%) |
Nov 02, 2020 | 84.48 | 87.30 | 84.35 | 87.22 | 948,163 | +3.51(+4.19%) |
Oct 30, 2020 | 83.62 | 84.21 | 83.14 | 83.71 | 1,623,905 | -0.37(-0.45%) |
Oct 29, 2020 | 84.38 | 85.26 | 82.79 | 84.08 | 771,103 | -0.56(-0.66%) |
Oct 28, 2020 | 87.73 | 88.26 | 84.58 | 84.64 | 917,217 | -4.00(-4.51%) |
Oct 27, 2020 | 89.18 | 89.65 | 88.60 | 88.64 | 770,988 | -0.37(-0.42%) |
Oct 26, 2020 | 88.75 | 89.32 | 88.27 | 89.02 | 841,078 | -0.19(-0.22%) |
Oct 23, 2020 | 88.81 | 89.66 | 88.54 | 89.21 | 649,824 | +0.96(+1.09%) |
Oct 22, 2020 | 87.26 | 88.67 | 87.07 | 88.25 | 885,274 | +1.00(+1.15%) |
Oct 21, 2020 | 86.09 | 88.49 | 85.87 | 87.24 | 1,182,114 | +1.15(+1.34%) |
Oct 20, 2020 | 86.21 | 86.47 | 85.03 | 86.09 | 720,635 | +0.04(+0.04%) |
Oct 19, 2020 | 86.53 | 86.76 | 85.75 | 86.06 | 610,097 | -0.23(-0.26%) |
Oct 16, 2020 | 86.18 | 86.81 | 85.31 | 86.29 | 1,010,875 | -0.01(-0.01%) |
Oct 15, 2020 | 86.21 | 87.15 | 85.32 | 86.29 | 1,059,607 | -0.49(-0.57%) |
Oct 14, 2020 | 87.04 | 87.71 | 86.29 | 86.79 | 747,365 | -0.34(-0.39%) |
Oct 13, 2020 | 87.96 | 88.06 | 86.12 | 87.13 | 733,095 | -1.10(-1.24%) |
Oct 12, 2020 | 87.95 | 88.82 | 87.76 | 88.22 | 981,945 | +0.09(+0.10%) |
Oct 09, 2020 | 88.94 | 89.31 | 87.66 | 88.13 | 1,378,386 | -0.26(-0.29%) |
Oct 08, 2020 | 88.30 | 88.83 | 87.85 | 88.39 | 1,083,986 | +0.37(+0.43%) |
Oct 07, 2020 | 88.64 | 88.96 | 87.32 | 88.01 | 1,046,086 | -0.55(-0.62%) |
Oct 06, 2020 | 87.08 | 89.38 | 87.08 | 88.56 | 945,019 | +1.61(+1.85%) |
Oct 05, 2020 | 88.20 | 88.20 | 86.70 | 86.95 | 1,139,766 | -0.73(-0.83%) |
Oct 02, 2020 | 86.71 | 88.58 | 86.38 | 87.68 | 1,194,411 | +0.50(+0.58%) |
Oct 01, 2020 | 87.31 | 87.97 | 86.59 | 87.18 | 1,231,575 | -0.11(-0.13%) |
Sep 30, 2020 | 87.50 | 87.62 | 86.47 | 87.29 | 756,734 | +0.45(+0.52%) |
Sep 29, 2020 | 86.91 | 87.60 | 86.65 | 86.84 | 1,015,436 | +0.05(+0.06%) |
Sep 28, 2020 | 87.03 | 87.45 | 86.43 | 86.79 | 602,512 | -0.19(-0.22%) |
Sep 25, 2020 | 85.13 | 87.22 | 84.82 | 86.98 | 1,047,779 | +1.52(+1.77%) |
Sep 24, 2020 | 84.75 | 86.04 | 84.48 | 85.46 | 784,264 | +0.66(+0.78%) |
Sep 23, 2020 | 85.45 | 85.98 | 84.67 | 84.81 | 938,324 | -0.78(-0.91%) |
Sep 22, 2020 | 84.31 | 86.10 | 84.22 | 85.58 | 1,018,298 | +1.32(+1.57%) |
Sep 21, 2020 | 83.32 | 84.45 | 82.63 | 84.26 | 1,334,619 | +0.25(+0.29%) |
Sep 18, 2020 | 85.10 | 85.54 | 83.82 | 84.01 | 1,719,944 | -1.30(-1.52%) |
Sep 17, 2020 | 85.68 | 86.01 | 84.89 | 85.31 | 755,667 | -0.43(-0.50%) |
Sep 16, 2020 | 84.47 | 86.29 | 84.11 | 85.74 | 1,445,761 | +1.41(+1.67%) |
Sep 15, 2020 | 85.51 | 86.38 | 83.92 | 84.33 | 1,183,848 | -0.89(-1.04%) |
Sep 14, 2020 | 85.80 | 86.02 | 84.96 | 85.22 | 846,464 | +0.10(+0.12%) |
Sep 11, 2020 | 86.35 | 86.35 | 84.70 | 85.12 | 746,411 | -0.97(-1.12%) |
Sep 10, 2020 | 88.08 | 88.08 | 86.08 | 86.08 | 706,928 | -2.17(-2.46%) |
Sep 09, 2020 | 88.29 | 89.23 | 87.96 | 88.26 | 746,573 | +0.48(+0.55%) |
Sep 08, 2020 | 89.15 | 89.15 | 86.86 | 87.77 | 1,028,609 | -1.00(-1.13%) |
Sep 04, 2020 | 89.95 | 90.07 | 88.09 | 88.78 | 863,914 | -0.79(-0.89%) |
Sep 03, 2020 | 90.36 | 91.25 | 88.92 | 89.57 | 996,308 | -0.31(-0.35%) |
Sep 02, 2020 | 89.04 | 90.43 | 88.73 | 89.88 | 1,270,370 | +0.91(+1.03%) |