Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 96.66 | 96.69 | 95.28 | 95.73 | 1,875,720 | -1.50(-1.54%) |
Nov 27, 2020 | 97.29 | 98.09 | 97.01 | 97.23 | 297,369 | -0.34(-0.35%) |
Nov 25, 2020 | 97.73 | 97.91 | 96.13 | 97.58 | 554,557 | +0.07(+0.07%) |
Nov 24, 2020 | 97.61 | 98.41 | 96.94 | 97.51 | 741,768 | +0.18(+0.19%) |
Nov 23, 2020 | 95.33 | 97.53 | 94.99 | 97.33 | 778,823 | +1.91(+2.00%) |
Nov 20, 2020 | 95.44 | 96.74 | 93.99 | 95.42 | 1,085,867 | +0.03(+0.03%) |
Nov 19, 2020 | 94.44 | 95.63 | 93.66 | 95.39 | 908,949 | +0.77(+0.81%) |
Nov 18, 2020 | 95.22 | 97.47 | 94.38 | 94.62 | 1,146,550 | -0.71(-0.75%) |
Nov 17, 2020 | 94.85 | 95.79 | 93.05 | 95.33 | 1,540,910 | -0.33(-0.35%) |
Nov 16, 2020 | 94.31 | 95.93 | 93.98 | 95.67 | 1,419,793 | +2.05(+2.19%) |
Nov 13, 2020 | 90.38 | 93.80 | 90.19 | 93.61 | 831,415 | +4.10(+4.58%) |
Nov 12, 2020 | 89.71 | 90.11 | 88.81 | 89.51 | 657,578 | -0.79(-0.87%) |
Nov 11, 2020 | 90.86 | 91.50 | 89.37 | 90.30 | 619,165 | +0.05(+0.05%) |
Nov 10, 2020 | 89.77 | 91.31 | 89.29 | 90.26 | 681,344 | +0.29(+0.33%) |
Nov 09, 2020 | 89.70 | 92.69 | 89.43 | 89.96 | 1,102,448 | +3.95(+4.60%) |
Nov 06, 2020 | 86.43 | 86.43 | 84.70 | 86.01 | 851,296 | -0.88(-1.02%) |
Nov 05, 2020 | 88.36 | 88.74 | 86.72 | 86.89 | 1,104,482 | -0.87(-1.00%) |
Nov 04, 2020 | 84.31 | 89.08 | 84.31 | 87.77 | 1,900,018 | +4.14(+4.96%) |
Nov 03, 2020 | 81.88 | 84.12 | 81.74 | 83.62 | 1,096,790 | +2.12(+2.60%) |
Nov 02, 2020 | 81.16 | 83.12 | 80.01 | 81.50 | 1,422,778 | +2.60(+3.29%) |
Oct 30, 2020 | 77.27 | 79.26 | 77.27 | 78.91 | 1,557,115 | +1.66(+2.15%) |
Oct 29, 2020 | 75.48 | 77.62 | 75.30 | 77.24 | 1,051,636 | +1.82(+2.41%) |
Oct 28, 2020 | 77.18 | 77.60 | 75.25 | 75.43 | 765,333 | -3.19(-4.06%) |
Oct 27, 2020 | 79.46 | 79.76 | 78.19 | 78.62 | 613,593 | -0.70(-0.89%) |
Oct 26, 2020 | 80.93 | 81.03 | 78.65 | 79.32 | 745,201 | -2.24(-2.75%) |
Oct 23, 2020 | 82.19 | 82.64 | 81.13 | 81.57 | 676,050 | -0.01(-0.01%) |
Oct 22, 2020 | 80.69 | 81.75 | 80.51 | 81.58 | 785,214 | +1.19(+1.48%) |
Oct 21, 2020 | 81.39 | 82.25 | 80.35 | 80.39 | 1,096,034 | -1.49(-1.82%) |
Oct 20, 2020 | 82.50 | 82.63 | 81.42 | 81.88 | 494,733 | -0.22(-0.27%) |
Oct 19, 2020 | 83.68 | 83.95 | 81.69 | 82.10 | 650,704 | -1.40(-1.67%) |
Oct 16, 2020 | 83.97 | 84.70 | 83.41 | 83.50 | 713,077 | +0.05(+0.06%) |
Oct 15, 2020 | 83.40 | 84.61 | 82.76 | 83.45 | 675,758 | -0.67(-0.80%) |
Oct 14, 2020 | 83.92 | 85.71 | 83.39 | 84.12 | 632,554 | +0.29(+0.34%) |
Oct 13, 2020 | 85.08 | 85.64 | 83.05 | 83.84 | 877,337 | -1.45(-1.69%) |
Oct 12, 2020 | 86.64 | 86.64 | 84.84 | 85.28 | 732,948 | -1.10(-1.28%) |
Oct 09, 2020 | 85.66 | 86.78 | 85.35 | 86.39 | 1,023,911 | +1.60(+1.88%) |
Oct 08, 2020 | 84.76 | 86.10 | 84.46 | 84.79 | 616,663 | +0.67(+0.80%) |
Oct 07, 2020 | 84.94 | 85.42 | 83.37 | 84.12 | 995,546 | -0.50(-0.60%) |
Oct 06, 2020 | 85.54 | 87.19 | 84.45 | 84.62 | 668,469 | -0.77(-0.90%) |
Oct 05, 2020 | 86.17 | 86.43 | 84.57 | 85.39 | 594,957 | -0.54(-0.63%) |
Oct 02, 2020 | 84.47 | 86.45 | 84.30 | 85.93 | 843,827 | -0.03(-0.03%) |
Oct 01, 2020 | 85.40 | 86.05 | 83.64 | 85.96 | 861,431 | +1.21(+1.42%) |
Sep 30, 2020 | 86.11 | 86.41 | 84.33 | 84.75 | 752,181 | -1.35(-1.57%) |
Sep 29, 2020 | 87.02 | 87.23 | 85.55 | 86.10 | 466,378 | -0.95(-1.09%) |
Sep 28, 2020 | 87.98 | 88.54 | 86.93 | 87.05 | 746,203 | -0.39(-0.45%) |
Sep 25, 2020 | 83.45 | 87.59 | 83.05 | 87.44 | 824,157 | +3.76(+4.49%) |
Sep 24, 2020 | 84.72 | 85.23 | 83.24 | 83.69 | 1,156,664 | -1.87(-2.19%) |
Sep 23, 2020 | 88.43 | 89.76 | 85.30 | 85.56 | 1,108,707 | -1.52(-1.75%) |
Sep 22, 2020 | 85.60 | 87.33 | 84.23 | 87.08 | 930,953 | +3.01(+3.58%) |
Sep 21, 2020 | 83.93 | 84.38 | 82.91 | 84.07 | 1,456,518 | -1.55(-1.81%) |
Sep 18, 2020 | 85.59 | 86.13 | 84.98 | 85.62 | 1,808,307 | -0.16(-0.19%) |
Sep 17, 2020 | 84.42 | 85.98 | 83.77 | 85.78 | 672,440 | +1.07(+1.27%) |
Sep 16, 2020 | 84.58 | 85.65 | 84.58 | 84.70 | 982,866 | +0.34(+0.41%) |
Sep 15, 2020 | 84.34 | 85.36 | 84.09 | 84.36 | 1,138,798 | +0.38(+0.45%) |
Sep 14, 2020 | 83.34 | 85.07 | 83.29 | 83.98 | 751,781 | +1.44(+1.74%) |
Sep 11, 2020 | 82.16 | 82.75 | 81.75 | 82.55 | 655,782 | +1.20(+1.48%) |
Sep 10, 2020 | 82.94 | 83.40 | 81.06 | 81.34 | 1,027,585 | -1.20(-1.46%) |
Sep 09, 2020 | 82.79 | 83.23 | 81.72 | 82.55 | 850,671 | +0.59(+0.72%) |
Sep 08, 2020 | 82.51 | 83.24 | 81.09 | 81.96 | 1,242,174 | -1.84(-2.19%) |
Sep 04, 2020 | 84.53 | 85.67 | 82.35 | 83.80 | 1,116,520 | -0.49(-0.58%) |
Sep 03, 2020 | 86.88 | 86.88 | 83.54 | 84.29 | 1,220,627 | -2.49(-2.87%) |
Sep 02, 2020 | 85.06 | 87.01 | 84.75 | 86.78 | 954,496 | +1.84(+2.16%) |