Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 84.71 | 86.07 | 82.99 | 85.59 | 385,253 | +0.25(+0.29%) |
Nov 27, 2020 | 84.78 | 85.41 | 84.01 | 85.34 | 118,870 | +0.54(+0.64%) |
Nov 25, 2020 | 85.65 | 85.65 | 83.32 | 84.80 | 348,121 | -1.09(-1.27%) |
Nov 24, 2020 | 85.38 | 87.30 | 84.77 | 85.89 | 333,782 | +1.54(+1.83%) |
Nov 23, 2020 | 85.84 | 86.95 | 84.25 | 84.34 | 459,996 | -0.55(-0.65%) |
Nov 20, 2020 | 84.16 | 85.52 | 81.66 | 84.89 | 680,229 | +0.47(+0.56%) |
Nov 19, 2020 | 85.74 | 87.93 | 81.92 | 84.42 | 1,783,459 | +3.86(+4.79%) |
Nov 18, 2020 | 81.37 | 83.10 | 79.91 | 80.56 | 755,895 | -0.45(-0.55%) |
Nov 17, 2020 | 81.75 | 81.97 | 79.57 | 81.00 | 421,115 | -0.48(-0.59%) |
Nov 16, 2020 | 78.48 | 81.54 | 78.46 | 81.49 | 573,916 | +3.60(+4.62%) |
Nov 13, 2020 | 76.58 | 79.57 | 76.58 | 77.89 | 657,121 | +0.96(+1.25%) |
Nov 12, 2020 | 78.77 | 79.20 | 76.11 | 76.93 | 382,863 | -2.12(-2.68%) |
Nov 11, 2020 | 78.16 | 79.19 | 76.06 | 79.05 | 442,875 | +1.01(+1.30%) |
Nov 10, 2020 | 76.27 | 78.42 | 73.19 | 78.03 | 822,692 | +2.05(+2.69%) |
Nov 09, 2020 | 82.31 | 85.15 | 75.95 | 75.99 | 835,350 | -2.47(-3.15%) |
Nov 06, 2020 | 74.82 | 78.95 | 74.43 | 78.46 | 657,659 | +3.43(+4.58%) |
Nov 05, 2020 | 77.04 | 78.43 | 74.50 | 75.03 | 474,392 | -1.79(-2.33%) |
Nov 04, 2020 | 76.39 | 78.85 | 75.76 | 76.82 | 299,550 | +0.35(+0.46%) |
Nov 03, 2020 | 75.64 | 77.31 | 74.85 | 76.46 | 389,873 | +1.40(+1.86%) |
Nov 02, 2020 | 75.32 | 75.74 | 73.75 | 75.07 | 330,814 | +0.58(+0.77%) |
Oct 30, 2020 | 75.37 | 76.37 | 73.39 | 74.49 | 495,689 | -1.23(-1.62%) |
Oct 29, 2020 | 76.29 | 76.91 | 74.82 | 75.72 | 377,985 | -0.43(-0.56%) |
Oct 28, 2020 | 77.43 | 77.83 | 76.07 | 76.15 | 360,154 | -2.69(-3.41%) |
Oct 27, 2020 | 79.80 | 80.72 | 77.35 | 78.83 | 383,766 | -1.22(-1.52%) |
Oct 26, 2020 | 81.32 | 82.14 | 79.08 | 80.05 | 434,095 | -1.55(-1.90%) |
Oct 23, 2020 | 82.17 | 82.48 | 80.14 | 81.61 | 392,725 | -0.13(-0.16%) |
Oct 22, 2020 | 80.24 | 82.53 | 79.94 | 81.74 | 358,727 | +1.65(+2.06%) |
Oct 21, 2020 | 80.49 | 80.66 | 78.62 | 80.09 | 296,566 | -0.44(-0.54%) |
Oct 20, 2020 | 80.59 | 82.01 | 79.98 | 80.53 | 450,236 | +0.72(+0.90%) |
Oct 19, 2020 | 81.54 | 82.26 | 79.69 | 79.81 | 413,397 | -1.52(-1.86%) |
Oct 16, 2020 | 80.11 | 82.02 | 79.63 | 81.33 | 530,619 | +1.45(+1.82%) |
Oct 15, 2020 | 77.89 | 79.92 | 77.80 | 79.88 | 375,356 | +1.06(+1.35%) |
Oct 14, 2020 | 79.15 | 79.91 | 78.34 | 78.82 | 344,831 | +0.07(+0.08%) |
Oct 13, 2020 | 78.78 | 80.17 | 78.29 | 78.75 | 337,549 | -0.22(-0.28%) |
Oct 12, 2020 | 78.63 | 79.15 | 77.43 | 78.97 | 448,815 | +0.55(+0.70%) |
Oct 09, 2020 | 78.03 | 78.65 | 77.23 | 78.43 | 318,350 | +1.06(+1.37%) |
Oct 08, 2020 | 77.43 | 77.43 | 75.89 | 77.36 | 313,541 | +0.73(+0.95%) |
Oct 07, 2020 | 76.87 | 78.01 | 76.03 | 76.64 | 432,044 | +0.87(+1.15%) |
Oct 06, 2020 | 78.68 | 79.52 | 75.32 | 75.76 | 527,897 | -2.82(-3.59%) |
Oct 05, 2020 | 77.95 | 79.22 | 77.42 | 78.58 | 527,309 | +0.87(+1.13%) |
Oct 02, 2020 | 73.15 | 78.66 | 73.15 | 77.71 | 993,420 | +2.59(+3.44%) |
Oct 01, 2020 | 74.31 | 75.56 | 73.91 | 75.12 | 559,198 | +1.33(+1.80%) |
Sep 30, 2020 | 73.39 | 74.56 | 73.11 | 73.79 | 555,700 | +0.75(+1.03%) |
Sep 29, 2020 | 74.68 | 74.68 | 72.84 | 73.04 | 674,249 | -2.12(-2.82%) |
Sep 28, 2020 | 75.86 | 76.36 | 74.04 | 75.16 | 527,785 | +0.50(+0.67%) |
Sep 25, 2020 | 74.86 | 75.15 | 73.50 | 74.66 | 469,894 | -0.09(-0.12%) |
Sep 24, 2020 | 75.10 | 77.05 | 74.29 | 74.75 | 407,548 | -0.48(-0.64%) |
Sep 23, 2020 | 77.38 | 78.01 | 75.17 | 75.23 | 388,221 | -2.20(-2.84%) |
Sep 22, 2020 | 76.44 | 77.72 | 75.11 | 77.43 | 691,849 | +0.87(+1.13%) |
Sep 21, 2020 | 73.61 | 76.76 | 72.28 | 76.56 | 646,762 | +1.56(+2.08%) |
Sep 18, 2020 | 76.56 | 78.19 | 74.09 | 75.00 | 863,049 | -1.67(-2.18%) |
Sep 17, 2020 | 74.72 | 76.82 | 74.72 | 76.68 | 548,890 | +0.78(+1.03%) |
Sep 16, 2020 | 78.66 | 78.66 | 75.82 | 75.89 | 717,898 | -2.70(-3.43%) |
Sep 15, 2020 | 79.01 | 80.11 | 78.45 | 78.59 | 480,841 | -0.48(-0.61%) |
Sep 14, 2020 | 77.80 | 79.48 | 77.29 | 79.08 | 410,921 | +2.34(+3.06%) |
Sep 11, 2020 | 79.65 | 79.65 | 74.90 | 76.73 | 801,679 | -2.41(-3.04%) |
Sep 10, 2020 | 78.66 | 82.13 | 78.66 | 79.14 | 696,386 | +0.96(+1.23%) |
Sep 09, 2020 | 76.06 | 78.38 | 75.81 | 78.18 | 416,437 | +2.67(+3.54%) |
Sep 08, 2020 | 76.38 | 78.23 | 75.39 | 75.51 | 543,998 | -2.01(-2.59%) |
Sep 04, 2020 | 78.91 | 79.42 | 75.64 | 77.52 | 385,201 | -0.35(-0.45%) |
Sep 03, 2020 | 79.72 | 80.73 | 77.31 | 77.87 | 543,809 | -2.47(-3.08%) |
Sep 02, 2020 | 80.01 | 81.48 | 78.90 | 80.34 | 596,190 | +0.81(+1.02%) |