Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 87.60 | 87.62 | 84.78 | 85.00 | 3,416,764 | -2.79(-3.18%) |
Nov 27, 2020 | 87.95 | 88.37 | 86.68 | 87.79 | 1,495,872 | -0.43(-0.49%) |
Nov 25, 2020 | 89.84 | 90.53 | 87.11 | 88.23 | 3,534,597 | -3.50(-3.81%) |
Nov 24, 2020 | 91.24 | 92.55 | 90.84 | 91.73 | 4,301,634 | +2.57(+2.88%) |
Nov 23, 2020 | 89.05 | 90.05 | 87.88 | 89.16 | 3,173,560 | +1.20(+1.37%) |
Nov 20, 2020 | 85.61 | 88.49 | 85.61 | 87.95 | 3,810,382 | +4.04(+4.81%) |
Nov 19, 2020 | 82.07 | 85.12 | 81.83 | 83.92 | 4,480,407 | +3.50(+4.35%) |
Nov 18, 2020 | 82.10 | 82.83 | 79.84 | 80.42 | 3,566,071 | -1.27(-1.55%) |
Nov 17, 2020 | 82.52 | 83.19 | 80.78 | 81.69 | 2,547,764 | -0.24(-0.29%) |
Nov 16, 2020 | 82.66 | 83.22 | 81.06 | 81.93 | 2,405,584 | -1.10(-1.33%) |
Nov 13, 2020 | 83.93 | 84.43 | 82.09 | 83.03 | 2,670,457 | +0.87(+1.06%) |
Nov 12, 2020 | 85.49 | 86.08 | 81.70 | 82.15 | 3,580,575 | -2.12(-2.51%) |
Nov 11, 2020 | 83.14 | 85.27 | 82.92 | 84.27 | 2,768,164 | +1.92(+2.33%) |
Nov 10, 2020 | 82.68 | 84.84 | 80.33 | 82.35 | 3,578,714 | -0.27(-0.33%) |
Nov 09, 2020 | 85.39 | 86.19 | 82.58 | 82.62 | 3,784,827 | -3.95(-4.56%) |
Nov 06, 2020 | 86.45 | 86.83 | 84.44 | 86.57 | 2,029,156 | +0.43(+0.50%) |
Nov 05, 2020 | 90.39 | 90.39 | 84.54 | 86.14 | 3,636,099 | -1.98(-2.24%) |
Nov 04, 2020 | 84.48 | 88.65 | 83.54 | 88.11 | 3,761,205 | +7.31(+9.04%) |
Nov 03, 2020 | 78.00 | 81.55 | 78.00 | 80.81 | 2,502,673 | +1.49(+1.87%) |
Nov 02, 2020 | 81.13 | 81.25 | 78.01 | 79.32 | 2,736,005 | -2.31(-2.83%) |
Oct 30, 2020 | 81.88 | 82.45 | 80.81 | 81.63 | 2,125,160 | -1.34(-1.61%) |
Oct 29, 2020 | 82.12 | 84.30 | 81.84 | 82.97 | 2,134,807 | +1.85(+2.28%) |
Oct 28, 2020 | 82.40 | 83.88 | 80.85 | 81.12 | 2,512,763 | -2.05(-2.47%) |
Oct 27, 2020 | 81.98 | 83.78 | 81.05 | 83.17 | 1,754,520 | +1.61(+1.97%) |
Oct 26, 2020 | 80.24 | 81.63 | 80.11 | 81.56 | 1,237,771 | +0.79(+0.98%) |
Oct 23, 2020 | 82.24 | 82.32 | 79.93 | 80.77 | 2,415,723 | -1.60(-1.94%) |
Oct 22, 2020 | 83.02 | 84.18 | 81.96 | 82.37 | 2,218,458 | -0.63(-0.76%) |
Oct 21, 2020 | 82.87 | 84.07 | 82.49 | 83.00 | 1,591,598 | -0.12(-0.15%) |
Oct 20, 2020 | 82.85 | 83.71 | 81.93 | 83.12 | 2,446,350 | +0.96(+1.17%) |
Oct 19, 2020 | 83.90 | 84.97 | 81.95 | 82.16 | 2,535,492 | -1.10(-1.32%) |
Oct 16, 2020 | 83.70 | 84.64 | 82.69 | 83.26 | 2,115,910 | +0.18(+0.22%) |
Oct 15, 2020 | 82.82 | 83.39 | 81.25 | 83.08 | 2,200,278 | -1.17(-1.38%) |
Oct 14, 2020 | 86.03 | 86.03 | 84.09 | 84.25 | 2,346,539 | -1.22(-1.43%) |
Oct 13, 2020 | 85.03 | 86.38 | 84.66 | 85.47 | 2,263,113 | -0.59(-0.69%) |
Oct 12, 2020 | 86.34 | 87.36 | 85.45 | 86.06 | 2,613,691 | +0.85(+0.99%) |
Oct 09, 2020 | 83.99 | 85.68 | 83.74 | 85.22 | 1,811,207 | +2.05(+2.47%) |
Oct 08, 2020 | 81.36 | 83.66 | 79.99 | 83.17 | 2,781,606 | +1.39(+1.70%) |
Oct 07, 2020 | 84.28 | 84.64 | 80.98 | 81.77 | 3,229,023 | -2.30(-2.74%) |
Oct 06, 2020 | 84.78 | 85.69 | 83.92 | 84.08 | 1,816,540 | -1.16(-1.36%) |
Oct 05, 2020 | 84.46 | 85.55 | 83.86 | 85.24 | 1,578,039 | +1.43(+1.71%) |
Oct 02, 2020 | 85.86 | 86.62 | 82.88 | 83.81 | 1,752,308 | -3.40(-3.90%) |
Oct 01, 2020 | 86.36 | 87.67 | 85.56 | 87.21 | 1,817,905 | +1.68(+1.96%) |
Sep 30, 2020 | 84.47 | 86.08 | 83.55 | 85.53 | 2,472,411 | +0.74(+0.87%) |
Sep 29, 2020 | 87.39 | 87.39 | 84.59 | 84.80 | 3,044,580 | -2.48(-2.84%) |
Sep 28, 2020 | 88.58 | 88.58 | 86.05 | 87.28 | 2,765,525 | -1.54(-1.74%) |
Sep 25, 2020 | 87.61 | 89.37 | 87.36 | 88.82 | 1,789,838 | +0.36(+0.41%) |
Sep 24, 2020 | 87.83 | 89.29 | 87.10 | 88.45 | 2,434,238 | -0.14(-0.16%) |
Sep 23, 2020 | 90.48 | 90.86 | 88.48 | 88.60 | 2,131,161 | -2.50(-2.75%) |
Sep 22, 2020 | 90.30 | 91.37 | 89.28 | 91.10 | 1,837,340 | +0.83(+0.91%) |
Sep 21, 2020 | 87.35 | 90.39 | 87.22 | 90.28 | 3,671,634 | +2.60(+2.97%) |
Sep 18, 2020 | 91.27 | 91.60 | 86.87 | 87.68 | 4,799,126 | -0.74(-0.84%) |
Sep 17, 2020 | 86.71 | 88.78 | 86.53 | 88.42 | 2,648,689 | -0.81(-0.90%) |
Sep 16, 2020 | 90.09 | 90.43 | 88.61 | 89.22 | 1,975,668 | -0.60(-0.67%) |
Sep 15, 2020 | 88.41 | 90.16 | 88.41 | 89.82 | 1,476,884 | +2.26(+2.58%) |
Sep 14, 2020 | 87.17 | 88.61 | 86.68 | 87.56 | 1,821,244 | +1.83(+2.14%) |
Sep 11, 2020 | 86.68 | 87.31 | 84.96 | 85.73 | 1,512,352 | -0.72(-0.83%) |
Sep 10, 2020 | 88.06 | 89.54 | 85.97 | 86.44 | 2,202,558 | -2.35(-2.65%) |
Sep 09, 2020 | 88.00 | 89.59 | 87.58 | 88.79 | 2,043,291 | +2.68(+3.12%) |
Sep 08, 2020 | 87.26 | 88.35 | 85.87 | 86.11 | 3,375,910 | -5.18(-5.67%) |
Sep 04, 2020 | 90.08 | 91.87 | 87.82 | 91.28 | 3,405,317 | -0.02(-0.02%) |
Sep 03, 2020 | 92.00 | 92.17 | 89.52 | 91.30 | 3,455,679 | -1.56(-1.68%) |
Sep 02, 2020 | 93.63 | 94.87 | 92.61 | 92.86 | 2,679,871 | +0.34(+0.37%) |