Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 84.71 | 86.08 | 83.00 | 85.60 | 385,212 | +0.25(+0.29%) |
Nov 27, 2020 | 84.79 | 85.42 | 84.02 | 85.35 | 118,858 | +0.54(+0.64%) |
Nov 25, 2020 | 85.65 | 85.65 | 83.33 | 84.81 | 348,084 | -1.09(-1.27%) |
Nov 24, 2020 | 85.39 | 87.31 | 84.78 | 85.90 | 333,746 | +1.54(+1.83%) |
Nov 23, 2020 | 85.85 | 86.96 | 84.26 | 84.35 | 459,947 | -0.55(-0.65%) |
Nov 20, 2020 | 84.17 | 85.52 | 81.67 | 84.90 | 680,156 | +0.47(+0.56%) |
Nov 19, 2020 | 85.75 | 87.94 | 81.93 | 84.43 | 1,783,269 | +3.86(+4.79%) |
Nov 18, 2020 | 81.38 | 83.10 | 79.92 | 80.56 | 755,814 | -0.45(-0.55%) |
Nov 17, 2020 | 81.76 | 81.98 | 79.58 | 81.01 | 421,070 | -0.48(-0.59%) |
Nov 16, 2020 | 78.49 | 81.55 | 78.47 | 81.50 | 573,855 | +3.60(+4.62%) |
Nov 13, 2020 | 76.59 | 79.58 | 76.59 | 77.89 | 657,051 | +0.96(+1.25%) |
Nov 12, 2020 | 78.78 | 79.21 | 76.12 | 76.94 | 382,822 | -2.12(-2.68%) |
Nov 11, 2020 | 78.16 | 79.20 | 76.07 | 79.06 | 442,828 | +1.01(+1.30%) |
Nov 10, 2020 | 76.27 | 78.42 | 73.19 | 78.04 | 822,605 | +2.05(+2.69%) |
Nov 09, 2020 | 82.32 | 85.16 | 75.96 | 76.00 | 835,261 | -2.48(-3.15%) |
Nov 06, 2020 | 74.83 | 78.95 | 74.44 | 78.47 | 657,588 | +3.43(+4.58%) |
Nov 05, 2020 | 77.05 | 78.44 | 74.51 | 75.04 | 474,341 | -1.79(-2.33%) |
Nov 04, 2020 | 76.40 | 78.86 | 75.77 | 76.82 | 299,518 | +0.35(+0.46%) |
Nov 03, 2020 | 75.65 | 77.32 | 74.86 | 76.47 | 389,832 | +1.40(+1.86%) |
Nov 02, 2020 | 75.33 | 75.74 | 73.76 | 75.07 | 330,779 | +0.58(+0.77%) |
Oct 30, 2020 | 75.38 | 76.38 | 73.40 | 74.50 | 495,636 | -1.23(-1.62%) |
Oct 29, 2020 | 76.30 | 76.92 | 74.83 | 75.73 | 377,945 | -0.43(-0.56%) |
Oct 28, 2020 | 77.44 | 77.84 | 76.08 | 76.15 | 360,115 | -2.69(-3.41%) |
Oct 27, 2020 | 79.81 | 80.73 | 77.35 | 78.84 | 383,726 | -1.22(-1.52%) |
Oct 26, 2020 | 81.33 | 82.15 | 79.09 | 80.06 | 434,049 | -1.55(-1.90%) |
Oct 23, 2020 | 82.17 | 82.49 | 80.15 | 81.62 | 392,683 | -0.13(-0.16%) |
Oct 22, 2020 | 80.25 | 82.54 | 79.95 | 81.75 | 358,689 | +1.65(+2.06%) |
Oct 21, 2020 | 80.50 | 80.67 | 78.63 | 80.10 | 296,535 | -0.44(-0.54%) |
Oct 20, 2020 | 80.60 | 82.02 | 79.99 | 80.54 | 450,188 | +0.72(+0.90%) |
Oct 19, 2020 | 81.55 | 82.27 | 79.70 | 79.82 | 413,353 | -1.52(-1.86%) |
Oct 16, 2020 | 80.12 | 82.03 | 79.64 | 81.34 | 530,563 | +1.45(+1.82%) |
Oct 15, 2020 | 77.89 | 79.93 | 77.81 | 79.89 | 375,316 | +1.06(+1.35%) |
Oct 14, 2020 | 79.16 | 79.92 | 78.35 | 78.82 | 344,795 | +0.07(+0.08%) |
Oct 13, 2020 | 78.79 | 80.17 | 78.29 | 78.76 | 337,513 | -0.22(-0.28%) |
Oct 12, 2020 | 78.64 | 79.16 | 77.44 | 78.98 | 448,768 | +0.55(+0.70%) |
Oct 09, 2020 | 78.04 | 78.66 | 77.24 | 78.43 | 318,316 | +1.06(+1.37%) |
Oct 08, 2020 | 77.44 | 77.44 | 75.90 | 77.37 | 313,508 | +0.73(+0.95%) |
Oct 07, 2020 | 76.88 | 78.01 | 76.04 | 76.65 | 431,997 | +0.87(+1.15%) |
Oct 06, 2020 | 78.68 | 79.53 | 75.33 | 75.77 | 527,841 | -2.82(-3.59%) |
Oct 05, 2020 | 77.96 | 79.22 | 77.43 | 78.59 | 527,253 | +0.87(+1.13%) |
Oct 02, 2020 | 73.16 | 78.67 | 73.16 | 77.72 | 993,314 | +2.59(+3.44%) |
Oct 01, 2020 | 74.32 | 75.57 | 73.92 | 75.13 | 559,138 | +1.33(+1.80%) |
Sep 30, 2020 | 73.40 | 74.57 | 73.12 | 73.80 | 555,641 | +0.75(+1.03%) |
Sep 29, 2020 | 74.68 | 74.69 | 72.85 | 73.05 | 674,177 | -2.12(-2.82%) |
Sep 28, 2020 | 75.87 | 76.36 | 74.05 | 75.17 | 527,729 | +0.50(+0.67%) |
Sep 25, 2020 | 74.87 | 75.16 | 73.51 | 74.67 | 469,844 | -0.09(-0.12%) |
Sep 24, 2020 | 75.11 | 77.06 | 74.30 | 74.76 | 407,505 | -0.48(-0.64%) |
Sep 23, 2020 | 77.39 | 78.01 | 75.18 | 75.24 | 388,180 | -2.20(-2.84%) |
Sep 22, 2020 | 76.45 | 77.73 | 75.12 | 77.44 | 691,776 | +0.87(+1.13%) |
Sep 21, 2020 | 73.62 | 76.77 | 72.29 | 76.57 | 646,693 | +1.56(+2.08%) |
Sep 18, 2020 | 76.57 | 78.20 | 74.10 | 75.01 | 862,957 | -1.67(-2.18%) |
Sep 17, 2020 | 74.73 | 76.82 | 74.73 | 76.68 | 548,831 | +0.78(+1.03%) |
Sep 16, 2020 | 78.67 | 78.67 | 75.83 | 75.90 | 717,821 | -2.70(-3.43%) |
Sep 15, 2020 | 79.02 | 80.12 | 78.46 | 78.60 | 480,789 | -0.48(-0.61%) |
Sep 14, 2020 | 77.81 | 79.49 | 77.30 | 79.08 | 410,877 | +2.34(+3.06%) |
Sep 11, 2020 | 79.66 | 79.66 | 74.91 | 76.74 | 801,594 | -2.41(-3.04%) |
Sep 10, 2020 | 78.67 | 82.14 | 78.67 | 79.15 | 696,312 | +0.96(+1.23%) |
Sep 09, 2020 | 76.07 | 78.39 | 75.82 | 78.19 | 416,392 | +2.67(+3.54%) |
Sep 08, 2020 | 76.39 | 78.24 | 75.40 | 75.52 | 543,940 | -2.01(-2.59%) |
Sep 04, 2020 | 78.92 | 79.43 | 75.65 | 77.53 | 385,160 | -0.35(-0.45%) |
Sep 03, 2020 | 79.73 | 80.74 | 77.32 | 77.88 | 543,751 | -2.48(-3.08%) |
Sep 02, 2020 | 80.02 | 81.49 | 78.91 | 80.35 | 596,126 | +0.81(+1.02%) |