Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 87.94 | 87.96 | 87.69 | 87.85 | 7,737,343 | -0.11(-0.12%) |
Nov 27, 2020 | 87.97 | 88.06 | 87.93 | 87.96 | 2,203,480 | +0.11(+0.12%) |
Nov 25, 2020 | 87.90 | 87.99 | 87.78 | 87.85 | 4,047,242 | -0.01(-0.01%) |
Nov 24, 2020 | 87.96 | 88.12 | 87.78 | 87.86 | 13,044,246 | +0.23(+0.26%) |
Nov 23, 2020 | 87.72 | 87.79 | 87.53 | 87.63 | 6,540,852 | +0.13(+0.15%) |
Nov 20, 2020 | 87.53 | 87.60 | 87.45 | 87.50 | 6,478,867 | -0.14(-0.16%) |
Nov 19, 2020 | 87.31 | 87.70 | 87.20 | 87.64 | 6,994,443 | +0.31(+0.36%) |
Nov 18, 2020 | 87.63 | 87.68 | 87.32 | 87.33 | 7,959,779 | -0.20(-0.22%) |
Nov 17, 2020 | 87.33 | 87.63 | 87.24 | 87.53 | 8,998,003 | +0.08(+0.09%) |
Nov 16, 2020 | 87.39 | 87.46 | 87.23 | 87.45 | 8,161,795 | +0.48(+0.55%) |
Nov 13, 2020 | 86.73 | 87.03 | 86.72 | 86.96 | 4,981,484 | +0.28(+0.32%) |
Nov 12, 2020 | 87.10 | 87.11 | 86.65 | 86.69 | 9,176,164 | -0.49(-0.56%) |
Nov 11, 2020 | 87.45 | 87.45 | 87.09 | 87.18 | 5,762,654 | -0.13(-0.15%) |
Nov 10, 2020 | 87.23 | 87.50 | 87.16 | 87.31 | 17,763,882 | -0.02(-0.03%) |
Nov 09, 2020 | 88.28 | 88.30 | 87.31 | 87.33 | 18,001,376 | +0.62(+0.72%) |
Nov 06, 2020 | 86.98 | 87.00 | 86.56 | 86.71 | 7,923,497 | -0.28(-0.32%) |
Nov 05, 2020 | 87.04 | 87.26 | 86.81 | 86.99 | 16,966,602 | +0.35(+0.41%) |
Nov 04, 2020 | 86.18 | 86.86 | 86.13 | 86.64 | 18,331,556 | +0.77(+0.89%) |
Nov 03, 2020 | 85.31 | 85.88 | 85.31 | 85.87 | 15,110,335 | +0.81(+0.95%) |
Nov 02, 2020 | 85.09 | 85.18 | 84.86 | 85.06 | 10,722,410 | +0.21(+0.25%) |
Oct 30, 2020 | 84.59 | 84.89 | 84.41 | 84.85 | 9,416,396 | +0.18(+0.21%) |
Oct 29, 2020 | 84.38 | 84.73 | 84.25 | 84.67 | 15,005,624 | +0.22(+0.26%) |
Oct 28, 2020 | 84.57 | 84.69 | 84.28 | 84.45 | 16,124,905 | -0.72(-0.84%) |
Oct 27, 2020 | 85.15 | 85.35 | 85.11 | 85.17 | 5,610,692 | +0.02(+0.02%) |
Oct 26, 2020 | 85.56 | 85.63 | 85.07 | 85.15 | 10,678,352 | -0.68(-0.80%) |
Oct 23, 2020 | 85.88 | 85.88 | 85.66 | 85.84 | 5,348,364 | +0.09(+0.10%) |
Oct 22, 2020 | 85.59 | 85.82 | 85.44 | 85.75 | 5,598,120 | +0.14(+0.16%) |
Oct 21, 2020 | 85.63 | 85.80 | 85.52 | 85.61 | 6,141,898 | -0.02(-0.03%) |
Oct 20, 2020 | 85.50 | 85.80 | 85.47 | 85.63 | 6,374,708 | +0.29(+0.34%) |
Oct 19, 2020 | 85.69 | 85.79 | 85.29 | 85.34 | 7,916,990 | -0.18(-0.21%) |
Oct 16, 2020 | 85.83 | 85.89 | 85.50 | 85.52 | 5,916,254 | -0.18(-0.21%) |
Oct 15, 2020 | 85.36 | 85.73 | 85.28 | 85.70 | 5,730,237 | -0.05(-0.06%) |
Oct 14, 2020 | 85.88 | 85.94 | 85.62 | 85.75 | 6,085,763 | -0.20(-0.23%) |
Oct 13, 2020 | 86.18 | 86.18 | 85.82 | 85.94 | 5,699,595 | -0.36(-0.41%) |
Oct 12, 2020 | 85.91 | 86.41 | 85.91 | 86.30 | 4,835,511 | +0.49(+0.57%) |
Oct 09, 2020 | 85.72 | 85.90 | 85.65 | 85.81 | 10,046,729 | +0.13(+0.15%) |
Oct 08, 2020 | 85.70 | 85.70 | 85.51 | 85.68 | 5,410,333 | +0.27(+0.31%) |
Oct 07, 2020 | 85.38 | 85.49 | 85.33 | 85.41 | 6,221,944 | +0.33(+0.39%) |
Oct 06, 2020 | 85.36 | 85.67 | 85.07 | 85.08 | 16,355,832 | -0.19(-0.22%) |
Oct 05, 2020 | 84.84 | 85.32 | 84.81 | 85.27 | 14,719,923 | +0.58(+0.68%) |
Oct 02, 2020 | 84.37 | 84.77 | 84.27 | 84.69 | 10,106,099 | -0.04(-0.05%) |
Oct 01, 2020 | 84.71 | 84.84 | 84.61 | 84.73 | 14,345,424 | +0.27(+0.32%) |
Sep 30, 2020 | 84.13 | 84.63 | 84.13 | 84.46 | 9,893,955 | +0.31(+0.37%) |
Sep 29, 2020 | 84.11 | 84.21 | 83.87 | 84.15 | 5,881,447 | +0.06(+0.08%) |
Sep 28, 2020 | 83.90 | 84.21 | 83.79 | 84.09 | 7,159,694 | +0.59(+0.71%) |
Sep 25, 2020 | 83.44 | 83.71 | 83.33 | 83.49 | 11,318,154 | -0.08(-0.10%) |
Sep 24, 2020 | 83.41 | 83.85 | 83.15 | 83.57 | 12,504,051 | -0.06(-0.08%) |
Sep 23, 2020 | 84.49 | 84.51 | 83.57 | 83.64 | 13,083,775 | -0.79(-0.94%) |
Sep 22, 2020 | 84.25 | 84.48 | 84.06 | 84.43 | 13,845,776 | +0.27(+0.32%) |
Sep 21, 2020 | 84.58 | 84.62 | 83.96 | 84.17 | 14,485,374 | -0.76(-0.90%) |
Sep 18, 2020 | 85.26 | 85.28 | 84.85 | 84.93 | 6,959,462 | -0.25(-0.29%) |
Sep 17, 2020 | 84.93 | 85.25 | 84.83 | 85.18 | 8,759,406 | +0.03(+0.04%) |
Sep 16, 2020 | 85.27 | 85.56 | 85.11 | 85.15 | 5,896,662 | -0.02(-0.03%) |
Sep 15, 2020 | 85.19 | 85.32 | 85.07 | 85.17 | 4,495,389 | +0.19(+0.22%) |
Sep 14, 2020 | 85.15 | 85.31 | 84.89 | 84.98 | 5,980,885 | -0.11(-0.13%) |
Sep 11, 2020 | 84.94 | 85.10 | 84.70 | 85.10 | 9,214,426 | +0.20(+0.24%) |
Sep 10, 2020 | 85.33 | 85.37 | 84.85 | 84.90 | 14,072,120 | -0.32(-0.37%) |
Sep 09, 2020 | 84.96 | 85.29 | 84.84 | 85.21 | 8,484,940 | +0.63(+0.75%) |
Sep 08, 2020 | 84.69 | 84.92 | 84.46 | 84.58 | 11,680,200 | -0.52(-0.61%) |
Sep 04, 2020 | 85.28 | 85.53 | 84.53 | 85.10 | 9,946,657 | -0.24(-0.28%) |
Sep 03, 2020 | 85.62 | 85.72 | 84.94 | 85.34 | 12,085,269 | -0.53(-0.61%) |
Sep 02, 2020 | 85.80 | 85.94 | 85.48 | 85.87 | 7,376,205 | +0.15(+0.17%) |