Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 82.95 | 83.17 | 80.55 | 81.96 | 198,181 | -0.39(-0.47%) |
Nov 27, 2020 | 82.79 | 83.50 | 82.04 | 82.35 | 79,400 | +0.35(+0.43%) |
Nov 25, 2020 | 81.41 | 82.40 | 81.25 | 82.00 | 118,000 | +0.30(+0.37%) |
Nov 24, 2020 | 80.73 | 82.14 | 79.44 | 81.70 | 128,429 | +1.32(+1.64%) |
Nov 23, 2020 | 82.34 | 82.34 | 79.39 | 80.38 | 94,670 | -1.64(-2.00%) |
Nov 20, 2020 | 79.79 | 83.23 | 79.12 | 82.02 | 126,700 | +1.46(+1.81%) |
Nov 19, 2020 | 79.10 | 80.88 | 78.67 | 80.56 | 67,522 | +1.62(+2.05%) |
Nov 18, 2020 | 78.50 | 80.00 | 77.41 | 78.94 | 121,384 | +0.48(+0.61%) |
Nov 17, 2020 | 79.58 | 79.81 | 76.85 | 78.46 | 88,859 | -1.06(-1.33%) |
Nov 16, 2020 | 78.44 | 80.24 | 77.22 | 79.52 | 116,913 | +1.25(+1.60%) |
Nov 13, 2020 | 77.72 | 79.21 | 77.63 | 78.27 | 120,400 | +0.85(+1.10%) |
Nov 12, 2020 | 79.69 | 80.19 | 76.71 | 77.42 | 143,894 | -2.58(-3.22%) |
Nov 11, 2020 | 77.46 | 80.78 | 77.37 | 80.00 | 132,623 | +3.23(+4.21%) |
Nov 10, 2020 | 78.57 | 79.90 | 73.71 | 76.77 | 250,883 | -1.86(-2.37%) |
Nov 09, 2020 | 85.34 | 87.58 | 78.47 | 78.63 | 232,494 | -5.29(-6.30%) |
Nov 06, 2020 | 84.26 | 84.88 | 82.66 | 83.92 | 85,200 | -0.15(-0.18%) |
Nov 05, 2020 | 82.85 | 84.83 | 82.21 | 84.07 | 110,720 | +2.59(+3.18%) |
Nov 04, 2020 | 81.01 | 82.98 | 78.97 | 81.48 | 110,856 | +0.97(+1.20%) |
Nov 03, 2020 | 78.95 | 81.09 | 78.95 | 80.51 | 124,634 | +2.07(+2.64%) |
Nov 02, 2020 | 78.76 | 80.14 | 76.55 | 78.44 | 110,770 | +0.44(+0.56%) |
Oct 30, 2020 | 79.14 | 79.64 | 76.61 | 78.00 | 156,500 | -1.58(-1.99%) |
Oct 29, 2020 | 79.07 | 80.45 | 78.23 | 79.58 | 94,470 | +0.71(+0.90%) |
Oct 28, 2020 | 78.50 | 79.68 | 77.56 | 78.87 | 90,345 | -1.10(-1.38%) |
Oct 27, 2020 | 80.01 | 80.95 | 78.13 | 79.97 | 163,662 | -0.40(-0.50%) |
Oct 26, 2020 | 81.45 | 82.67 | 79.48 | 80.37 | 163,531 | -3.37(-4.02%) |
Oct 23, 2020 | 87.25 | 87.80 | 82.23 | 83.74 | 191,100 | +1.63(+1.99%) |
Oct 22, 2020 | 81.41 | 83.00 | 80.24 | 82.11 | 173,627 | +1.56(+1.94%) |
Oct 21, 2020 | 83.45 | 84.53 | 80.34 | 80.55 | 137,270 | -3.16(-3.77%) |
Oct 20, 2020 | 84.33 | 86.01 | 83.26 | 83.71 | 208,786 | -0.31(-0.37%) |
Oct 19, 2020 | 86.45 | 87.51 | 83.69 | 84.02 | 94,677 | -1.88(-2.19%) |
Oct 16, 2020 | 86.70 | 87.84 | 85.55 | 85.90 | 73,000 | -0.69(-0.80%) |
Oct 15, 2020 | 84.04 | 86.86 | 83.29 | 86.59 | 67,056 | +1.30(+1.52%) |
Oct 14, 2020 | 86.40 | 86.48 | 84.63 | 85.29 | 93,314 | -0.55(-0.64%) |
Oct 13, 2020 | 86.44 | 86.86 | 85.03 | 85.84 | 117,000 | -0.74(-0.85%) |
Oct 12, 2020 | 87.97 | 87.97 | 85.30 | 86.58 | 97,293 | -0.09(-0.10%) |
Oct 09, 2020 | 84.56 | 87.39 | 84.00 | 86.67 | 127,600 | +3.11(+3.72%) |
Oct 08, 2020 | 83.68 | 84.18 | 82.75 | 83.56 | 106,602 | +0.83(+1.00%) |
Oct 07, 2020 | 82.90 | 83.78 | 81.29 | 82.73 | 111,458 | +1.23(+1.51%) |
Oct 06, 2020 | 82.24 | 83.35 | 80.76 | 81.50 | 139,238 | -0.34(-0.42%) |
Oct 05, 2020 | 77.89 | 82.36 | 77.39 | 81.84 | 136,240 | +4.45(+5.75%) |
Oct 02, 2020 | 76.67 | 78.83 | 76.13 | 77.39 | 129,600 | -1.48(-1.88%) |
Oct 01, 2020 | 78.72 | 80.05 | 78.02 | 78.87 | 149,596 | +1.14(+1.47%) |
Sep 30, 2020 | 77.98 | 79.51 | 76.59 | 77.73 | 195,494 | -0.14(-0.18%) |
Sep 29, 2020 | 75.67 | 78.09 | 75.67 | 77.87 | 184,112 | +2.02(+2.66%) |
Sep 28, 2020 | 76.75 | 77.99 | 75.63 | 75.85 | 152,200 | +0.58(+0.77%) |
Sep 25, 2020 | 74.91 | 76.22 | 73.93 | 75.27 | 120,500 | +0.29(+0.39%) |
Sep 24, 2020 | 74.78 | 76.57 | 73.87 | 74.98 | 154,239 | -0.09(-0.12%) |
Sep 23, 2020 | 77.74 | 77.76 | 74.74 | 75.07 | 123,791 | -2.57(-3.31%) |
Sep 22, 2020 | 75.02 | 77.87 | 74.37 | 77.64 | 178,136 | +3.00(+4.02%) |
Sep 21, 2020 | 78.23 | 79.10 | 73.80 | 74.64 | 386,379 | -5.26(-6.58%) |
Sep 18, 2020 | 81.98 | 82.56 | 78.87 | 79.90 | 724,900 | -1.18(-1.46%) |
Sep 17, 2020 | 80.91 | 81.96 | 80.00 | 81.08 | 146,215 | -1.41(-1.71%) |
Sep 16, 2020 | 83.50 | 85.65 | 82.09 | 82.49 | 212,588 | -0.99(-1.19%) |
Sep 15, 2020 | 83.78 | 84.10 | 82.23 | 83.48 | 154,808 | +1.05(+1.27%) |
Sep 14, 2020 | 81.95 | 83.65 | 79.86 | 82.43 | 217,353 | +0.54(+0.66%) |
Sep 11, 2020 | 82.97 | 84.75 | 80.69 | 81.89 | 216,000 | -0.26(-0.32%) |
Sep 10, 2020 | 84.78 | 85.75 | 82.13 | 82.15 | 202,404 | -2.35(-2.78%) |
Sep 09, 2020 | 82.49 | 85.57 | 81.30 | 84.50 | 354,389 | +3.24(+3.99%) |
Sep 08, 2020 | 81.15 | 83.54 | 79.86 | 81.26 | 187,349 | -1.85(-2.23%) |
Sep 04, 2020 | 83.25 | 84.98 | 78.61 | 83.11 | 208,400 | -0.11(-0.13%) |
Sep 03, 2020 | 89.51 | 89.96 | 80.51 | 83.22 | 258,251 | -7.36(-8.13%) |
Sep 02, 2020 | 88.38 | 90.88 | 85.90 | 90.58 | 281,289 | +2.52(+2.86%) |