Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 82.33 | 82.50 | 77.84 | 81.66 | 738,048 | -0.99(-1.20%) |
Nov 27, 2020 | 82.01 | 83.20 | 81.60 | 82.65 | 333,900 | +0.98(+1.20%) |
Nov 25, 2020 | 82.27 | 82.42 | 80.08 | 81.67 | 433,500 | -0.47(-0.57%) |
Nov 24, 2020 | 80.00 | 82.50 | 79.70 | 82.14 | 875,463 | +2.94(+3.71%) |
Nov 23, 2020 | 76.98 | 79.39 | 75.90 | 79.20 | 695,513 | +3.35(+4.42%) |
Nov 20, 2020 | 77.25 | 77.64 | 75.04 | 75.85 | 742,800 | -2.55(-3.25%) |
Nov 19, 2020 | 78.09 | 79.58 | 77.26 | 78.40 | 633,729 | -0.61(-0.77%) |
Nov 18, 2020 | 79.46 | 82.05 | 78.63 | 79.01 | 1,042,604 | +0.05(+0.06%) |
Nov 17, 2020 | 78.09 | 79.30 | 76.57 | 78.96 | 553,181 | -0.04(-0.05%) |
Nov 16, 2020 | 81.00 | 81.23 | 78.02 | 79.00 | 1,041,816 | -0.06(-0.08%) |
Nov 13, 2020 | 76.83 | 79.72 | 75.32 | 79.06 | 642,000 | +3.07(+4.04%) |
Nov 12, 2020 | 75.18 | 77.59 | 74.31 | 75.99 | 696,939 | -0.34(-0.45%) |
Nov 11, 2020 | 79.92 | 79.92 | 75.40 | 76.33 | 831,296 | -3.12(-3.93%) |
Nov 10, 2020 | 81.95 | 82.25 | 77.76 | 79.45 | 1,251,556 | -2.80(-3.40%) |
Nov 09, 2020 | 79.52 | 86.99 | 79.20 | 82.25 | 2,443,822 | +11.06(+15.54%) |
Nov 06, 2020 | 70.75 | 71.55 | 69.82 | 71.19 | 522,800 | +0.01(+0.01%) |
Nov 05, 2020 | 71.06 | 72.35 | 71.01 | 71.18 | 736,591 | +0.90(+1.28%) |
Nov 04, 2020 | 68.18 | 70.52 | 66.88 | 70.28 | 715,140 | +2.93(+4.35%) |
Nov 03, 2020 | 65.77 | 68.13 | 65.23 | 67.35 | 950,217 | +2.36(+3.63%) |
Nov 02, 2020 | 67.70 | 67.70 | 64.02 | 64.99 | 1,139,521 | -2.53(-3.75%) |
Oct 30, 2020 | 65.11 | 70.00 | 65.08 | 67.52 | 1,240,000 | -1.45(-2.10%) |
Oct 29, 2020 | 66.27 | 69.44 | 64.68 | 68.97 | 1,343,218 | +2.79(+4.22%) |
Oct 28, 2020 | 68.96 | 69.37 | 66.05 | 66.18 | 851,696 | -4.86(-6.84%) |
Oct 27, 2020 | 71.23 | 72.32 | 70.14 | 71.04 | 720,229 | +0.22(+0.31%) |
Oct 26, 2020 | 73.82 | 73.82 | 69.52 | 70.82 | 910,136 | -3.92(-5.24%) |
Oct 23, 2020 | 74.32 | 75.42 | 73.39 | 74.74 | 1,099,000 | +2.18(+3.00%) |
Oct 22, 2020 | 69.30 | 72.80 | 69.30 | 72.56 | 822,953 | +3.28(+4.73%) |
Oct 21, 2020 | 68.53 | 69.68 | 67.41 | 69.28 | 732,989 | +0.62(+0.90%) |
Oct 20, 2020 | 71.00 | 71.00 | 68.51 | 68.66 | 629,067 | -1.72(-2.44%) |
Oct 19, 2020 | 70.53 | 71.24 | 69.27 | 70.38 | 489,047 | +0.11(+0.16%) |
Oct 16, 2020 | 70.81 | 71.38 | 70.06 | 70.27 | 360,900 | -0.65(-0.92%) |
Oct 15, 2020 | 70.01 | 71.19 | 69.56 | 70.92 | 656,964 | -0.08(-0.11%) |
Oct 14, 2020 | 73.22 | 74.23 | 70.99 | 71.00 | 1,046,778 | -1.46(-2.01%) |
Oct 13, 2020 | 70.23 | 73.75 | 69.76 | 72.46 | 797,039 | +1.19(+1.67%) |
Oct 12, 2020 | 71.19 | 72.29 | 69.73 | 71.27 | 644,389 | -0.91(-1.26%) |
Oct 09, 2020 | 71.15 | 72.36 | 70.35 | 72.18 | 654,300 | +1.29(+1.82%) |
Oct 08, 2020 | 67.50 | 71.09 | 66.70 | 70.89 | 1,269,672 | +4.02(+6.01%) |
Oct 07, 2020 | 66.49 | 67.39 | 65.86 | 66.87 | 641,019 | +1.33(+2.03%) |
Oct 06, 2020 | 66.03 | 68.00 | 65.28 | 65.54 | 816,912 | -0.05(-0.08%) |
Oct 05, 2020 | 67.46 | 68.00 | 64.86 | 65.59 | 885,069 | -1.18(-1.77%) |
Oct 02, 2020 | 64.21 | 68.08 | 63.77 | 66.77 | 1,045,400 | +1.90(+2.93%) |
Oct 01, 2020 | 65.02 | 65.34 | 64.08 | 64.87 | 1,086,767 | +0.39(+0.60%) |
Sep 30, 2020 | 65.27 | 67.09 | 63.49 | 64.48 | 1,375,791 | -0.42(-0.65%) |
Sep 29, 2020 | 68.78 | 68.78 | 63.83 | 64.90 | 1,435,766 | -3.60(-5.26%) |
Sep 28, 2020 | 67.30 | 68.79 | 66.27 | 68.50 | 801,899 | +2.25(+3.40%) |
Sep 25, 2020 | 66.12 | 66.43 | 65.03 | 66.25 | 725,900 | +0.50(+0.76%) |
Sep 24, 2020 | 65.41 | 67.66 | 64.61 | 65.75 | 1,026,782 | -0.19(-0.29%) |
Sep 23, 2020 | 68.02 | 68.66 | 65.87 | 65.94 | 557,460 | -1.13(-1.68%) |
Sep 22, 2020 | 66.72 | 67.81 | 64.52 | 67.07 | 819,078 | +0.77(+1.16%) |
Sep 21, 2020 | 66.15 | 66.67 | 64.58 | 66.30 | 1,081,978 | -1.28(-1.89%) |
Sep 18, 2020 | 68.74 | 70.09 | 66.61 | 67.58 | 925,200 | -0.56(-0.82%) |
Sep 17, 2020 | 70.23 | 70.99 | 67.40 | 68.14 | 812,218 | -3.18(-4.46%) |
Sep 16, 2020 | 72.23 | 72.47 | 70.50 | 71.32 | 806,170 | -0.84(-1.16%) |
Sep 15, 2020 | 70.19 | 72.49 | 69.34 | 72.16 | 1,036,057 | +2.08(+2.97%) |
Sep 14, 2020 | 66.85 | 70.45 | 66.42 | 70.08 | 1,260,131 | +4.72(+7.22%) |
Sep 11, 2020 | 68.86 | 69.41 | 64.43 | 65.36 | 1,199,100 | -3.01(-4.40%) |
Sep 10, 2020 | 68.16 | 72.37 | 68.11 | 68.37 | 2,534,423 | +0.66(+0.97%) |
Sep 09, 2020 | 66.10 | 68.19 | 65.49 | 67.71 | 1,492,712 | +2.04(+3.11%) |
Sep 08, 2020 | 65.77 | 67.05 | 65.31 | 65.67 | 1,006,377 | -1.29(-1.93%) |
Sep 04, 2020 | 67.50 | 68.74 | 65.47 | 66.96 | 814,500 | -0.11(-0.16%) |
Sep 03, 2020 | 68.86 | 69.13 | 66.28 | 67.07 | 1,288,051 | -1.04(-1.53%) |
Sep 02, 2020 | 68.17 | 69.24 | 66.82 | 68.11 | 861,563 | -0.17(-0.25%) |