Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 90.15 | 90.23 | 89.01 | 89.99 | 5,659,596 | -0.59(-0.65%) |
Nov 27, 2020 | 90.41 | 90.86 | 90.23 | 90.57 | 2,363,390 | +0.42(+0.47%) |
Nov 25, 2020 | 90.43 | 90.46 | 89.91 | 90.15 | 4,386,601 | -0.09(-0.10%) |
Nov 24, 2020 | 89.52 | 90.63 | 89.42 | 90.24 | 6,884,144 | +1.30(+1.47%) |
Nov 23, 2020 | 89.62 | 89.84 | 88.52 | 88.94 | 5,231,933 | -0.12(-0.13%) |
Nov 20, 2020 | 89.44 | 89.55 | 89.01 | 89.06 | 5,021,537 | -0.69(-0.77%) |
Nov 19, 2020 | 89.27 | 89.89 | 88.92 | 89.75 | 4,628,966 | -0.14(-0.15%) |
Nov 18, 2020 | 90.55 | 91.19 | 89.89 | 89.89 | 6,576,903 | -0.63(-0.70%) |
Nov 17, 2020 | 89.24 | 90.68 | 88.88 | 90.52 | 9,499,289 | +0.75(+0.84%) |
Nov 16, 2020 | 88.86 | 89.79 | 88.15 | 89.77 | 10,200,118 | +2.04(+2.32%) |
Nov 13, 2020 | 86.65 | 87.76 | 86.02 | 87.73 | 6,010,595 | +1.86(+2.17%) |
Nov 12, 2020 | 86.90 | 86.98 | 85.07 | 85.86 | 7,688,852 | -1.39(-1.59%) |
Nov 11, 2020 | 86.40 | 87.98 | 86.31 | 87.25 | 9,034,176 | +1.03(+1.19%) |
Nov 10, 2020 | 86.06 | 87.46 | 85.51 | 86.22 | 11,408,525 | -1.39(-1.58%) |
Nov 09, 2020 | 88.72 | 89.23 | 87.39 | 87.61 | 17,744,956 | +4.78(+5.77%) |
Nov 06, 2020 | 82.37 | 83.33 | 82.04 | 82.83 | 7,251,652 | +0.03(+0.03%) |
Nov 05, 2020 | 82.87 | 83.30 | 82.14 | 82.80 | 6,748,395 | +0.76(+0.92%) |
Nov 04, 2020 | 81.23 | 83.42 | 81.08 | 82.04 | 11,499,305 | +1.28(+1.58%) |
Nov 03, 2020 | 79.29 | 81.38 | 78.75 | 80.77 | 7,561,241 | +2.21(+2.82%) |
Nov 02, 2020 | 79.99 | 80.19 | 78.08 | 78.55 | 9,741,717 | -0.90(-1.14%) |
Oct 30, 2020 | 80.18 | 80.77 | 78.24 | 79.46 | 12,479,197 | -1.22(-1.52%) |
Oct 29, 2020 | 79.65 | 81.42 | 79.14 | 80.68 | 9,235,048 | +1.03(+1.30%) |
Oct 28, 2020 | 81.00 | 81.28 | 79.14 | 79.65 | 13,940,286 | -2.63(-3.20%) |
Oct 27, 2020 | 81.76 | 82.56 | 81.48 | 82.28 | 8,785,085 | +0.36(+0.44%) |
Oct 26, 2020 | 82.26 | 83.27 | 81.00 | 81.93 | 8,488,213 | -1.04(-1.26%) |
Oct 23, 2020 | 82.05 | 83.11 | 81.72 | 82.97 | 8,548,962 | +1.32(+1.61%) |
Oct 22, 2020 | 80.43 | 81.67 | 80.13 | 81.65 | 4,660,614 | +1.00(+1.23%) |
Oct 21, 2020 | 80.76 | 81.47 | 80.58 | 80.66 | 4,505,458 | -0.22(-0.27%) |
Oct 20, 2020 | 81.03 | 81.97 | 80.45 | 80.87 | 5,407,898 | +0.83(+1.04%) |
Oct 19, 2020 | 81.05 | 81.84 | 79.82 | 80.04 | 5,938,253 | -0.84(-1.04%) |
Oct 16, 2020 | 81.68 | 81.90 | 80.81 | 80.88 | 5,168,338 | -0.28(-0.35%) |
Oct 15, 2020 | 80.56 | 81.20 | 80.11 | 81.17 | 5,474,506 | -0.44(-0.54%) |
Oct 14, 2020 | 82.39 | 82.78 | 80.92 | 81.61 | 5,211,780 | -0.78(-0.94%) |
Oct 13, 2020 | 82.77 | 83.01 | 82.03 | 82.38 | 6,272,661 | -0.57(-0.68%) |
Oct 12, 2020 | 82.66 | 83.24 | 82.17 | 82.95 | 6,466,551 | +0.70(+0.86%) |
Oct 09, 2020 | 82.05 | 82.54 | 81.85 | 82.25 | 6,782,698 | +0.44(+0.54%) |
Oct 08, 2020 | 80.83 | 81.88 | 80.78 | 81.81 | 5,424,749 | +0.99(+1.22%) |
Oct 07, 2020 | 80.24 | 81.30 | 79.90 | 80.82 | 5,667,796 | +1.32(+1.66%) |
Oct 06, 2020 | 81.00 | 81.58 | 79.31 | 79.50 | 8,699,678 | -1.33(-1.65%) |
Oct 05, 2020 | 79.74 | 81.03 | 79.68 | 80.84 | 7,665,788 | +1.74(+2.19%) |
Oct 02, 2020 | 77.80 | 79.61 | 77.75 | 79.10 | 6,131,088 | -0.16(-0.20%) |
Oct 01, 2020 | 79.53 | 79.91 | 78.75 | 79.26 | 7,916,351 | +0.75(+0.95%) |
Sep 30, 2020 | 79.16 | 79.64 | 78.10 | 78.51 | 11,087,754 | +1.02(+1.32%) |
Sep 29, 2020 | 78.81 | 78.81 | 77.33 | 77.48 | 4,448,580 | -1.16(-1.48%) |
Sep 28, 2020 | 78.14 | 78.80 | 77.66 | 78.65 | 6,538,981 | +1.62(+2.10%) |
Sep 25, 2020 | 75.41 | 77.38 | 75.13 | 77.03 | 6,546,087 | +1.15(+1.52%) |
Sep 24, 2020 | 75.50 | 76.88 | 74.85 | 75.88 | 5,342,150 | +0.05(+0.06%) |
Sep 23, 2020 | 77.10 | 77.58 | 75.68 | 75.83 | 7,018,429 | -0.88(-1.14%) |
Sep 22, 2020 | 76.80 | 77.11 | 76.00 | 76.71 | 4,884,865 | +0.05(+0.07%) |
Sep 21, 2020 | 75.71 | 76.71 | 74.70 | 76.65 | 7,864,941 | -0.97(-1.25%) |
Sep 18, 2020 | 79.32 | 79.71 | 77.30 | 77.62 | 11,068,178 | -1.64(-2.08%) |
Sep 17, 2020 | 79.54 | 79.79 | 78.00 | 79.27 | 8,081,260 | -1.49(-1.84%) |
Sep 16, 2020 | 80.41 | 81.72 | 80.18 | 80.76 | 7,821,460 | +0.61(+0.76%) |
Sep 15, 2020 | 79.66 | 80.64 | 79.65 | 80.14 | 9,150,388 | +0.99(+1.25%) |
Sep 14, 2020 | 78.35 | 79.55 | 78.25 | 79.16 | 6,057,600 | +1.24(+1.59%) |
Sep 11, 2020 | 77.62 | 78.44 | 76.89 | 77.91 | 7,773,793 | +0.36(+0.46%) |
Sep 10, 2020 | 78.40 | 79.56 | 77.24 | 77.56 | 8,263,433 | -0.90(-1.14%) |
Sep 09, 2020 | 78.52 | 79.34 | 77.17 | 78.45 | 7,581,325 | +0.41(+0.53%) |
Sep 08, 2020 | 77.91 | 80.03 | 77.46 | 78.04 | 12,128,581 | -0.79(-1.00%) |
Sep 04, 2020 | 79.58 | 80.21 | 77.95 | 78.83 | 11,326,349 | -0.19(-0.24%) |
Sep 03, 2020 | 80.96 | 81.30 | 78.30 | 79.02 | 12,072,218 | -1.71(-2.12%) |
Sep 02, 2020 | 79.04 | 81.09 | 78.85 | 80.73 | 12,450,545 | +2.10(+2.67%) |