Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 99.71 | 100.37 | 96.00 | 99.23 | 3,108,590 | -0.71(-0.71%) |
Nov 27, 2020 | 100.05 | 102.08 | 99.39 | 99.94 | 1,437,836 | +0.81(+0.82%) |
Nov 25, 2020 | 100.36 | 100.42 | 97.80 | 99.13 | 2,254,191 | -2.33(-2.30%) |
Nov 24, 2020 | 96.34 | 101.61 | 96.17 | 101.46 | 4,272,631 | +7.19(+7.62%) |
Nov 23, 2020 | 94.29 | 95.56 | 92.93 | 94.27 | 3,375,352 | +0.19(+0.20%) |
Nov 20, 2020 | 96.58 | 97.55 | 94.08 | 94.08 | 3,638,043 | -3.42(-3.50%) |
Nov 19, 2020 | 95.70 | 98.21 | 95.05 | 97.50 | 2,790,469 | +3.07(+3.25%) |
Nov 18, 2020 | 93.35 | 97.61 | 92.51 | 94.43 | 3,372,825 | +1.39(+1.50%) |
Nov 17, 2020 | 92.13 | 95.10 | 90.24 | 93.03 | 2,531,145 | -0.50(-0.54%) |
Nov 16, 2020 | 96.43 | 97.11 | 92.25 | 93.54 | 4,545,017 | +2.52(+2.77%) |
Nov 13, 2020 | 86.59 | 91.48 | 85.36 | 91.02 | 4,235,521 | +5.45(+6.37%) |
Nov 12, 2020 | 88.55 | 88.75 | 84.87 | 85.57 | 7,252,563 | -4.98(-5.50%) |
Nov 11, 2020 | 95.97 | 95.97 | 89.85 | 90.55 | 5,106,888 | -4.89(-5.12%) |
Nov 10, 2020 | 98.73 | 100.89 | 94.18 | 95.43 | 5,369,597 | -5.51(-5.46%) |
Nov 09, 2020 | 93.96 | 104.59 | 93.80 | 100.94 | 19,146,746 | +21.89(+27.69%) |
Nov 06, 2020 | 76.90 | 79.87 | 76.53 | 79.05 | 3,506,373 | -0.06(-0.07%) |
Nov 05, 2020 | 76.40 | 79.47 | 75.88 | 79.11 | 5,352,229 | +3.96(+5.27%) |
Nov 04, 2020 | 74.13 | 76.79 | 72.77 | 75.15 | 4,465,031 | +1.53(+2.08%) |
Nov 03, 2020 | 75.66 | 76.18 | 73.17 | 73.62 | 3,117,903 | -1.26(-1.69%) |
Nov 02, 2020 | 73.48 | 75.11 | 72.47 | 74.89 | 4,002,208 | +3.38(+4.72%) |
Oct 30, 2020 | 70.44 | 72.38 | 69.35 | 71.51 | 3,348,166 | +0.24(+0.33%) |
Oct 29, 2020 | 68.40 | 72.19 | 68.17 | 71.27 | 3,985,843 | +3.14(+4.61%) |
Oct 28, 2020 | 69.81 | 69.94 | 66.84 | 68.13 | 4,476,258 | -2.78(-3.93%) |
Oct 27, 2020 | 72.68 | 72.93 | 70.27 | 70.92 | 2,468,441 | -1.67(-2.30%) |
Oct 26, 2020 | 73.64 | 73.70 | 70.86 | 72.59 | 2,996,724 | -3.00(-3.97%) |
Oct 23, 2020 | 75.68 | 75.87 | 73.84 | 75.59 | 2,170,732 | +0.13(+0.17%) |
Oct 22, 2020 | 74.28 | 75.68 | 73.21 | 75.46 | 4,066,424 | +3.53(+4.91%) |
Oct 21, 2020 | 71.10 | 72.47 | 70.42 | 71.93 | 2,557,604 | +0.40(+0.57%) |
Oct 20, 2020 | 69.27 | 72.15 | 69.12 | 71.52 | 3,552,788 | +2.73(+3.98%) |
Oct 19, 2020 | 70.48 | 71.32 | 68.62 | 68.79 | 3,894,066 | -1.43(-2.04%) |
Oct 16, 2020 | 71.61 | 72.44 | 70.02 | 70.22 | 3,048,870 | -1.56(-2.17%) |
Oct 15, 2020 | 70.54 | 71.83 | 69.76 | 71.78 | 2,605,112 | +0.99(+1.39%) |
Oct 14, 2020 | 70.58 | 71.63 | 69.86 | 70.79 | 3,305,893 | -0.04(-0.06%) |
Oct 13, 2020 | 72.25 | 72.25 | 68.61 | 70.83 | 5,345,180 | -2.34(-3.20%) |
Oct 12, 2020 | 71.93 | 73.26 | 71.43 | 73.17 | 2,098,302 | +1.42(+1.98%) |
Oct 09, 2020 | 73.68 | 74.57 | 71.53 | 71.75 | 3,134,962 | -1.63(-2.22%) |
Oct 08, 2020 | 74.33 | 75.12 | 72.97 | 73.38 | 2,777,531 | -0.73(-0.99%) |
Oct 07, 2020 | 74.96 | 74.99 | 73.29 | 74.11 | 2,881,377 | +0.73(+1.00%) |
Oct 06, 2020 | 73.62 | 76.75 | 73.07 | 73.38 | 5,144,062 | +0.46(+0.64%) |
Oct 05, 2020 | 72.13 | 73.13 | 71.12 | 72.91 | 3,456,966 | +0.64(+0.89%) |
Oct 02, 2020 | 69.11 | 72.51 | 68.72 | 72.27 | 3,155,725 | +1.12(+1.57%) |
Oct 01, 2020 | 71.22 | 71.79 | 70.21 | 71.16 | 4,312,690 | +0.26(+0.36%) |
Sep 30, 2020 | 71.03 | 73.00 | 70.28 | 70.90 | 4,505,989 | +0.82(+1.17%) |
Sep 29, 2020 | 72.05 | 72.16 | 69.66 | 70.08 | 4,315,869 | -2.61(-3.59%) |
Sep 28, 2020 | 72.18 | 73.62 | 71.51 | 72.69 | 3,242,260 | +1.24(+1.74%) |
Sep 25, 2020 | 70.26 | 71.64 | 69.73 | 71.44 | 2,718,885 | +1.27(+1.82%) |
Sep 24, 2020 | 69.61 | 71.43 | 67.92 | 70.17 | 3,963,232 | +0.38(+0.54%) |
Sep 23, 2020 | 73.00 | 74.77 | 69.62 | 69.79 | 4,453,493 | -2.70(-3.72%) |
Sep 22, 2020 | 71.76 | 74.22 | 71.10 | 72.49 | 3,349,762 | +1.11(+1.55%) |
Sep 21, 2020 | 72.80 | 73.66 | 69.94 | 71.38 | 7,093,164 | -5.33(-6.95%) |
Sep 18, 2020 | 77.91 | 78.66 | 75.30 | 76.71 | 3,757,457 | -1.58(-2.02%) |
Sep 17, 2020 | 77.04 | 79.55 | 77.00 | 78.29 | 2,826,052 | -0.36(-0.45%) |
Sep 16, 2020 | 80.16 | 80.26 | 76.34 | 78.65 | 6,674,379 | -2.59(-3.18%) |
Sep 15, 2020 | 82.85 | 82.90 | 79.75 | 81.24 | 3,570,374 | -1.50(-1.81%) |
Sep 14, 2020 | 81.98 | 82.78 | 80.82 | 82.74 | 2,290,002 | +1.67(+2.06%) |
Sep 11, 2020 | 83.55 | 83.82 | 79.85 | 81.07 | 2,226,641 | -1.20(-1.46%) |
Sep 10, 2020 | 83.06 | 85.31 | 82.07 | 82.27 | 3,240,655 | +0.38(+0.46%) |
Sep 09, 2020 | 82.60 | 82.60 | 79.58 | 81.90 | 3,214,504 | +0.27(+0.33%) |
Sep 08, 2020 | 83.97 | 84.33 | 81.44 | 81.63 | 4,087,345 | -4.98(-5.75%) |
Sep 04, 2020 | 87.19 | 88.85 | 83.51 | 86.61 | 3,291,548 | +0.36(+0.41%) |
Sep 03, 2020 | 88.05 | 90.73 | 84.71 | 86.25 | 3,246,898 | -1.95(-2.21%) |
Sep 02, 2020 | 85.18 | 88.55 | 84.97 | 88.20 | 2,464,391 | +3.01(+3.53%) |