Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 91.07 | 91.33 | 89.80 | 90.60 | 23,923,070 | -0.27(-0.30%) |
Nov 27, 2020 | 90.95 | 91.66 | 90.36 | 90.87 | 5,100,431 | +0.60(+0.66%) |
Nov 25, 2020 | 89.94 | 90.50 | 89.57 | 90.27 | 7,350,475 | +0.21(+0.23%) |
Nov 24, 2020 | 89.13 | 90.81 | 88.87 | 90.06 | 10,760,442 | +1.54(+1.74%) |
Nov 23, 2020 | 88.31 | 89.02 | 87.56 | 88.52 | 8,705,073 | +1.16(+1.33%) |
Nov 20, 2020 | 86.59 | 88.22 | 85.44 | 87.36 | 11,178,886 | +1.01(+1.17%) |
Nov 19, 2020 | 85.56 | 86.76 | 85.41 | 86.35 | 8,711,999 | +0.82(+0.96%) |
Nov 18, 2020 | 86.63 | 86.89 | 85.49 | 85.52 | 10,246,685 | -0.42(-0.49%) |
Nov 17, 2020 | 86.09 | 86.86 | 85.54 | 85.95 | 13,379,594 | +0.74(+0.86%) |
Nov 16, 2020 | 86.60 | 87.10 | 85.19 | 85.21 | 9,926,268 | -0.59(-0.69%) |
Nov 13, 2020 | 84.39 | 86.24 | 84.38 | 85.80 | 7,953,703 | +1.25(+1.48%) |
Nov 12, 2020 | 84.47 | 84.68 | 83.41 | 84.55 | 8,826,286 | -0.48(-0.56%) |
Nov 11, 2020 | 85.90 | 86.52 | 84.69 | 85.03 | 10,935,041 | -0.62(-0.73%) |
Nov 10, 2020 | 83.18 | 85.88 | 82.85 | 85.65 | 14,146,707 | +3.25(+3.94%) |
Nov 09, 2020 | 83.05 | 83.99 | 82.02 | 82.41 | 12,727,444 | +1.97(+2.44%) |
Nov 06, 2020 | 80.54 | 81.13 | 79.45 | 80.44 | 8,087,946 | -0.73(-0.90%) |
Nov 05, 2020 | 82.61 | 82.75 | 80.57 | 81.17 | 9,243,341 | -0.70(-0.86%) |
Nov 04, 2020 | 80.69 | 84.46 | 80.28 | 81.87 | 29,832,526 | +5.67(+7.44%) |
Nov 03, 2020 | 77.23 | 77.44 | 75.74 | 76.20 | 9,829,992 | -0.25(-0.33%) |
Nov 02, 2020 | 74.53 | 76.71 | 74.51 | 76.45 | 12,442,375 | +2.73(+3.70%) |
Oct 30, 2020 | 72.07 | 74.63 | 71.91 | 73.73 | 20,886,870 | +3.84(+5.49%) |
Oct 29, 2020 | 69.74 | 70.49 | 68.54 | 69.89 | 10,240,472 | +0.16(+0.22%) |
Oct 28, 2020 | 70.48 | 71.22 | 69.52 | 69.73 | 13,250,178 | -1.92(-2.68%) |
Oct 27, 2020 | 72.77 | 73.00 | 71.63 | 71.65 | 7,737,557 | -1.05(-1.44%) |
Oct 26, 2020 | 72.85 | 73.05 | 71.74 | 72.70 | 9,217,997 | -0.36(-0.50%) |
Oct 23, 2020 | 73.33 | 73.77 | 72.72 | 73.07 | 4,892,660 | +0.03(+0.04%) |
Oct 22, 2020 | 71.92 | 73.54 | 71.84 | 73.04 | 9,327,876 | +1.23(+1.71%) |
Oct 21, 2020 | 72.41 | 72.89 | 71.52 | 71.81 | 11,282,501 | -1.18(-1.61%) |
Oct 20, 2020 | 72.94 | 73.49 | 72.27 | 72.99 | 8,002,236 | -0.05(-0.07%) |
Oct 19, 2020 | 75.02 | 75.19 | 72.89 | 73.04 | 11,872,862 | -1.70(-2.27%) |
Oct 16, 2020 | 74.41 | 75.50 | 74.29 | 74.74 | 6,189,959 | +0.90(+1.22%) |
Oct 15, 2020 | 73.99 | 74.28 | 73.60 | 73.84 | 7,147,328 | -0.73(-0.98%) |
Oct 14, 2020 | 75.22 | 75.47 | 74.42 | 74.57 | 6,768,923 | -0.50(-0.67%) |
Oct 13, 2020 | 75.22 | 75.90 | 74.76 | 75.07 | 9,180,819 | -0.42(-0.55%) |
Oct 12, 2020 | 75.36 | 75.73 | 74.63 | 75.49 | 8,557,173 | +0.53(+0.71%) |
Oct 09, 2020 | 74.71 | 75.81 | 74.66 | 74.96 | 7,026,680 | +0.31(+0.41%) |
Oct 08, 2020 | 74.59 | 75.71 | 74.29 | 74.65 | 6,475,966 | +0.23(+0.31%) |
Oct 07, 2020 | 73.64 | 74.62 | 73.53 | 74.42 | 6,900,980 | +1.01(+1.37%) |
Oct 06, 2020 | 75.19 | 75.26 | 73.26 | 73.41 | 10,224,753 | -1.74(-2.32%) |
Oct 05, 2020 | 73.92 | 75.37 | 73.68 | 75.15 | 7,001,007 | +1.55(+2.10%) |
Oct 02, 2020 | 73.93 | 74.66 | 73.55 | 73.61 | 6,498,542 | -0.87(-1.17%) |
Oct 01, 2020 | 75.36 | 75.36 | 74.13 | 74.48 | 10,267,660 | -0.38(-0.51%) |
Sep 30, 2020 | 74.36 | 75.59 | 74.20 | 74.86 | 9,603,454 | +0.60(+0.81%) |
Sep 29, 2020 | 74.45 | 74.60 | 73.77 | 74.26 | 6,446,881 | -0.33(-0.45%) |
Sep 28, 2020 | 74.61 | 75.38 | 74.25 | 74.60 | 7,377,016 | +0.90(+1.22%) |
Sep 25, 2020 | 73.50 | 74.24 | 73.04 | 73.70 | 11,624,554 | +0.27(+0.37%) |
Sep 24, 2020 | 74.04 | 74.36 | 72.92 | 73.43 | 11,673,576 | -1.05(-1.41%) |
Sep 23, 2020 | 76.07 | 76.30 | 74.46 | 74.48 | 7,311,506 | -1.25(-1.65%) |
Sep 22, 2020 | 75.98 | 76.03 | 75.15 | 75.73 | 6,207,956 | -0.42(-0.55%) |
Sep 21, 2020 | 76.19 | 76.44 | 74.50 | 76.15 | 8,573,778 | -0.87(-1.13%) |
Sep 18, 2020 | 76.49 | 77.35 | 75.95 | 77.02 | 11,789,291 | +0.41(+0.54%) |
Sep 17, 2020 | 76.32 | 77.62 | 76.22 | 76.61 | 6,554,139 | -0.13(-0.17%) |
Sep 16, 2020 | 77.79 | 78.01 | 76.65 | 76.73 | 7,377,733 | -0.97(-1.24%) |
Sep 15, 2020 | 78.12 | 78.62 | 77.47 | 77.70 | 4,504,918 | +0.36(+0.46%) |
Sep 14, 2020 | 76.97 | 78.00 | 76.46 | 77.34 | 6,098,595 | +0.68(+0.88%) |
Sep 11, 2020 | 76.76 | 77.21 | 76.10 | 76.67 | 9,811,285 | +0.04(+0.06%) |
Sep 10, 2020 | 77.84 | 78.13 | 76.48 | 76.62 | 12,170,932 | -1.69(-2.16%) |
Sep 09, 2020 | 77.66 | 79.00 | 77.36 | 78.32 | 6,286,757 | +1.21(+1.56%) |
Sep 08, 2020 | 78.11 | 78.51 | 76.45 | 77.11 | 10,018,959 | -1.41(-1.80%) |
Sep 04, 2020 | 78.70 | 79.60 | 77.42 | 78.52 | 11,050,434 | +0.00(+0.00%) |
Sep 03, 2020 | 80.24 | 80.61 | 77.85 | 78.52 | 10,430,385 | -1.78(-2.21%) |
Sep 02, 2020 | 78.69 | 80.55 | 78.55 | 80.30 | 10,692,475 | +1.46(+1.85%) |