Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 88.06 | 88.08 | 85.22 | 85.45 | 3,398,796 | -2.81(-3.18%) |
Nov 27, 2020 | 88.42 | 88.84 | 87.14 | 88.26 | 1,488,006 | -0.44(-0.49%) |
Nov 25, 2020 | 90.32 | 91.01 | 87.57 | 88.69 | 3,516,009 | -3.52(-3.81%) |
Nov 24, 2020 | 91.72 | 93.04 | 91.32 | 92.21 | 4,279,012 | +2.58(+2.88%) |
Nov 23, 2020 | 89.53 | 90.53 | 88.34 | 89.63 | 3,156,871 | +1.21(+1.37%) |
Nov 20, 2020 | 86.06 | 88.96 | 86.06 | 88.42 | 3,790,344 | +4.06(+4.81%) |
Nov 19, 2020 | 82.50 | 85.57 | 82.26 | 84.36 | 4,456,845 | +3.52(+4.35%) |
Nov 18, 2020 | 82.54 | 83.27 | 80.26 | 80.85 | 3,547,317 | -1.28(-1.55%) |
Nov 17, 2020 | 82.95 | 83.63 | 81.20 | 82.12 | 2,534,366 | -0.24(-0.29%) |
Nov 16, 2020 | 83.10 | 83.66 | 81.49 | 82.36 | 2,392,933 | -1.11(-1.33%) |
Nov 13, 2020 | 84.37 | 84.87 | 82.52 | 83.46 | 2,656,413 | +0.88(+1.06%) |
Nov 12, 2020 | 85.94 | 86.54 | 82.13 | 82.59 | 3,561,745 | -2.13(-2.51%) |
Nov 11, 2020 | 83.58 | 85.72 | 83.36 | 84.71 | 2,753,606 | +1.93(+2.33%) |
Nov 10, 2020 | 83.11 | 85.29 | 80.75 | 82.78 | 3,559,894 | -0.27(-0.33%) |
Nov 09, 2020 | 85.84 | 86.64 | 83.02 | 83.06 | 3,764,923 | -3.97(-4.56%) |
Nov 06, 2020 | 86.91 | 87.28 | 84.88 | 87.03 | 2,018,485 | +0.44(+0.50%) |
Nov 05, 2020 | 90.87 | 90.87 | 84.99 | 86.59 | 3,616,977 | -1.99(-2.24%) |
Nov 04, 2020 | 84.93 | 89.12 | 83.98 | 88.58 | 3,741,425 | +7.35(+9.04%) |
Nov 03, 2020 | 78.42 | 81.98 | 78.42 | 81.23 | 2,489,512 | +1.49(+1.87%) |
Nov 02, 2020 | 81.55 | 81.68 | 78.42 | 79.74 | 2,721,617 | -2.33(-2.83%) |
Oct 30, 2020 | 82.31 | 82.89 | 81.23 | 82.07 | 2,113,984 | -1.34(-1.61%) |
Oct 29, 2020 | 82.56 | 84.74 | 82.27 | 83.41 | 2,123,580 | +1.86(+2.28%) |
Oct 28, 2020 | 82.83 | 84.33 | 81.28 | 81.55 | 2,499,548 | -2.06(-2.47%) |
Oct 27, 2020 | 82.42 | 84.22 | 81.48 | 83.61 | 1,745,293 | +1.62(+1.97%) |
Oct 26, 2020 | 80.67 | 82.07 | 80.53 | 81.99 | 1,231,262 | +0.79(+0.98%) |
Oct 23, 2020 | 82.67 | 82.76 | 80.35 | 81.20 | 2,403,018 | -1.61(-1.94%) |
Oct 22, 2020 | 83.46 | 84.63 | 82.40 | 82.80 | 2,206,791 | -0.63(-0.76%) |
Oct 21, 2020 | 83.30 | 84.51 | 82.93 | 83.44 | 1,583,227 | -0.12(-0.15%) |
Oct 20, 2020 | 83.28 | 84.15 | 82.36 | 83.56 | 2,433,485 | +0.96(+1.17%) |
Oct 19, 2020 | 84.34 | 85.42 | 82.39 | 82.59 | 2,522,158 | -1.11(-1.32%) |
Oct 16, 2020 | 84.15 | 85.09 | 83.12 | 83.70 | 2,104,783 | +0.18(+0.22%) |
Oct 15, 2020 | 83.26 | 83.83 | 81.68 | 83.52 | 2,188,706 | -1.17(-1.38%) |
Oct 14, 2020 | 86.48 | 86.48 | 84.53 | 84.69 | 2,334,199 | -1.23(-1.43%) |
Oct 13, 2020 | 85.48 | 86.84 | 85.11 | 85.92 | 2,251,211 | -0.60(-0.69%) |
Oct 12, 2020 | 86.79 | 87.82 | 85.90 | 86.52 | 2,599,946 | +0.85(+0.99%) |
Oct 09, 2020 | 84.44 | 86.13 | 84.18 | 85.67 | 1,801,682 | +2.06(+2.47%) |
Oct 08, 2020 | 81.79 | 84.10 | 80.41 | 83.61 | 2,766,978 | +1.40(+1.70%) |
Oct 07, 2020 | 84.72 | 85.09 | 81.41 | 82.21 | 3,212,042 | -2.32(-2.74%) |
Oct 06, 2020 | 85.23 | 86.14 | 84.36 | 84.52 | 1,806,987 | -1.16(-1.36%) |
Oct 05, 2020 | 84.91 | 86.00 | 84.31 | 85.69 | 1,569,740 | +1.44(+1.71%) |
Oct 02, 2020 | 86.31 | 87.08 | 83.32 | 84.25 | 1,743,092 | -3.42(-3.90%) |
Oct 01, 2020 | 86.81 | 88.13 | 86.01 | 87.67 | 1,808,345 | +1.69(+1.96%) |
Sep 30, 2020 | 84.92 | 86.53 | 83.99 | 85.98 | 2,459,408 | +0.74(+0.87%) |
Sep 29, 2020 | 87.85 | 87.85 | 85.03 | 85.24 | 3,028,568 | -2.49(-2.84%) |
Sep 28, 2020 | 89.05 | 89.05 | 86.50 | 87.74 | 2,750,981 | -1.55(-1.74%) |
Sep 25, 2020 | 88.08 | 89.84 | 87.82 | 89.29 | 1,780,425 | +0.37(+0.41%) |
Sep 24, 2020 | 88.29 | 89.76 | 87.56 | 88.92 | 2,421,436 | -0.15(-0.16%) |
Sep 23, 2020 | 90.96 | 91.34 | 88.95 | 89.07 | 2,119,954 | -2.52(-2.75%) |
Sep 22, 2020 | 90.78 | 91.86 | 89.75 | 91.58 | 1,827,677 | +0.83(+0.91%) |
Sep 21, 2020 | 87.81 | 90.87 | 87.68 | 90.75 | 3,652,325 | +2.61(+2.97%) |
Sep 18, 2020 | 91.75 | 92.09 | 87.33 | 88.14 | 4,773,887 | -0.75(-0.84%) |
Sep 17, 2020 | 87.17 | 89.25 | 86.99 | 88.88 | 2,634,759 | -0.81(-0.90%) |
Sep 16, 2020 | 90.57 | 90.91 | 89.08 | 89.69 | 1,965,278 | -0.60(-0.67%) |
Sep 15, 2020 | 88.88 | 90.64 | 88.88 | 90.30 | 1,469,117 | +2.28(+2.58%) |
Sep 14, 2020 | 87.63 | 89.08 | 87.14 | 88.02 | 1,811,666 | +1.84(+2.14%) |
Sep 11, 2020 | 87.13 | 87.77 | 85.41 | 86.18 | 1,504,398 | -0.72(-0.83%) |
Sep 10, 2020 | 88.52 | 90.02 | 86.42 | 86.90 | 2,190,975 | -2.36(-2.65%) |
Sep 09, 2020 | 88.46 | 90.07 | 88.05 | 89.26 | 2,032,545 | +2.70(+3.12%) |
Sep 08, 2020 | 87.72 | 88.82 | 86.33 | 86.56 | 3,358,156 | -5.20(-5.67%) |
Sep 04, 2020 | 90.56 | 92.36 | 88.29 | 91.77 | 3,387,408 | -0.02(-0.02%) |
Sep 03, 2020 | 92.49 | 92.65 | 89.99 | 91.78 | 3,437,505 | -1.57(-1.68%) |
Sep 02, 2020 | 94.12 | 95.37 | 93.10 | 93.35 | 2,665,778 | +0.35(+0.37%) |