Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 87.22 | 87.25 | 86.28 | 86.80 | 63,254 | -0.47(-0.54%) |
Nov 27, 2020 | 87.21 | 87.38 | 87.13 | 87.28 | 12,565 | +0.24(+0.28%) |
Nov 25, 2020 | 86.89 | 87.05 | 86.65 | 87.04 | 44,818 | -0.02(-0.02%) |
Nov 24, 2020 | 86.48 | 87.12 | 86.14 | 87.05 | 74,733 | +1.37(+1.59%) |
Nov 23, 2020 | 85.70 | 85.89 | 85.17 | 85.69 | 36,464 | +0.58(+0.68%) |
Nov 20, 2020 | 85.67 | 85.67 | 85.11 | 85.11 | 24,503 | -0.51(-0.59%) |
Nov 19, 2020 | 84.99 | 85.64 | 84.90 | 85.62 | 65,585 | +0.45(+0.53%) |
Nov 18, 2020 | 86.04 | 86.24 | 85.16 | 85.16 | 48,745 | -0.86(-1.00%) |
Nov 17, 2020 | 85.85 | 86.29 | 85.47 | 86.03 | 39,586 | -0.26(-0.30%) |
Nov 16, 2020 | 86.05 | 86.29 | 85.61 | 86.29 | 88,803 | +1.05(+1.23%) |
Nov 13, 2020 | 84.55 | 85.30 | 84.55 | 85.24 | 23,456 | +1.15(+1.37%) |
Nov 12, 2020 | 84.65 | 84.88 | 83.75 | 84.08 | 24,997 | -0.79(-0.93%) |
Nov 11, 2020 | 84.93 | 85.06 | 84.59 | 84.88 | 24,792 | +0.65(+0.77%) |
Nov 10, 2020 | 84.24 | 84.41 | 83.58 | 84.23 | 72,872 | -0.10(-0.11%) |
Nov 09, 2020 | 87.04 | 87.04 | 84.32 | 84.32 | 141,325 | +0.74(+0.89%) |
Nov 06, 2020 | 83.80 | 83.80 | 83.00 | 83.58 | 54,871 | -0.07(-0.08%) |
Nov 05, 2020 | 83.37 | 83.86 | 83.20 | 83.65 | 60,972 | +1.72(+2.10%) |
Nov 04, 2020 | 81.26 | 82.86 | 80.99 | 81.93 | 81,929 | +1.66(+2.07%) |
Nov 03, 2020 | 79.55 | 80.49 | 79.39 | 80.27 | 47,993 | +1.68(+2.13%) |
Nov 02, 2020 | 78.63 | 79.00 | 77.97 | 78.59 | 41,647 | +0.89(+1.15%) |
Oct 30, 2020 | 78.12 | 78.27 | 76.94 | 77.70 | 72,463 | -1.27(-1.61%) |
Oct 29, 2020 | 78.17 | 79.40 | 77.70 | 78.97 | 42,753 | +1.13(+1.46%) |
Oct 28, 2020 | 79.11 | 79.26 | 77.83 | 77.83 | 72,009 | -2.81(-3.48%) |
Oct 27, 2020 | 80.93 | 81.04 | 80.62 | 80.64 | 32,765 | -0.21(-0.27%) |
Oct 26, 2020 | 81.64 | 81.71 | 79.97 | 80.86 | 66,997 | -1.47(-1.79%) |
Oct 23, 2020 | 82.26 | 82.33 | 81.90 | 82.33 | 19,267 | +0.26(+0.31%) |
Oct 22, 2020 | 81.60 | 82.22 | 81.23 | 82.07 | 39,513 | +0.37(+0.46%) |
Oct 21, 2020 | 81.89 | 82.30 | 81.61 | 81.70 | 35,373 | -0.24(-0.30%) |
Oct 20, 2020 | 81.98 | 82.63 | 81.77 | 81.95 | 16,362 | +0.42(+0.52%) |
Oct 19, 2020 | 83.22 | 83.23 | 81.42 | 81.53 | 53,748 | -1.33(-1.61%) |
Oct 16, 2020 | 83.19 | 83.56 | 82.86 | 82.86 | 32,462 | +0.02(+0.03%) |
Oct 15, 2020 | 81.78 | 82.92 | 81.75 | 82.84 | 44,720 | -0.17(-0.20%) |
Oct 14, 2020 | 83.71 | 83.80 | 82.80 | 83.01 | 34,143 | -0.45(-0.54%) |
Oct 13, 2020 | 83.76 | 83.80 | 83.30 | 83.46 | 38,468 | -0.45(-0.54%) |
Oct 12, 2020 | 83.17 | 84.22 | 83.17 | 83.91 | 73,479 | +1.32(+1.59%) |
Oct 09, 2020 | 82.24 | 82.77 | 82.24 | 82.60 | 43,561 | +0.68(+0.83%) |
Oct 08, 2020 | 81.71 | 81.92 | 81.63 | 81.92 | 22,951 | +0.64(+0.79%) |
Oct 07, 2020 | 80.51 | 81.37 | 80.51 | 81.27 | 31,712 | +1.35(+1.69%) |
Oct 06, 2020 | 81.09 | 81.18 | 79.74 | 79.92 | 27,406 | -0.97(-1.20%) |
Oct 05, 2020 | 80.14 | 80.90 | 80.14 | 80.89 | 50,083 | +1.40(+1.77%) |
Oct 02, 2020 | 78.78 | 79.89 | 78.78 | 79.49 | 38,744 | -0.70(-0.88%) |
Oct 01, 2020 | 80.28 | 80.40 | 79.76 | 80.19 | 84,070 | +0.61(+0.77%) |
Sep 30, 2020 | 79.00 | 80.26 | 79.00 | 79.58 | 47,206 | +0.62(+0.79%) |
Sep 29, 2020 | 79.43 | 79.45 | 78.85 | 78.96 | 33,079 | -0.28(-0.36%) |
Sep 28, 2020 | 79.02 | 79.51 | 78.95 | 79.24 | 23,889 | +1.21(+1.55%) |
Sep 25, 2020 | 76.57 | 78.15 | 76.48 | 78.03 | 51,310 | +1.35(+1.76%) |
Sep 24, 2020 | 76.27 | 77.44 | 75.91 | 76.68 | 48,906 | +0.15(+0.20%) |
Sep 23, 2020 | 78.65 | 78.65 | 76.43 | 76.53 | 52,232 | -1.92(-2.44%) |
Sep 22, 2020 | 77.97 | 78.49 | 77.65 | 78.45 | 29,995 | +0.79(+1.02%) |
Sep 21, 2020 | 77.23 | 77.65 | 76.44 | 77.65 | 140,223 | -0.90(-1.15%) |
Sep 18, 2020 | 79.59 | 79.59 | 77.85 | 78.56 | 39,534 | -0.70(-0.88%) |
Sep 17, 2020 | 78.75 | 79.59 | 78.65 | 79.26 | 80,692 | -0.78(-0.98%) |
Sep 16, 2020 | 80.75 | 81.04 | 79.99 | 80.04 | 110,423 | -0.34(-0.43%) |
Sep 15, 2020 | 80.56 | 80.71 | 80.09 | 80.38 | 77,725 | +0.46(+0.57%) |
Sep 14, 2020 | 79.66 | 80.18 | 79.39 | 79.93 | 89,373 | +1.18(+1.50%) |
Sep 11, 2020 | 79.09 | 79.31 | 78.03 | 78.75 | 34,277 | +0.00(+0.01%) |
Sep 10, 2020 | 80.61 | 80.63 | 78.62 | 78.74 | 51,500 | -1.25(-1.56%) |
Sep 09, 2020 | 79.36 | 80.58 | 79.30 | 79.99 | 98,405 | +1.49(+1.90%) |
Sep 08, 2020 | 79.11 | 79.50 | 78.41 | 78.50 | 83,186 | -2.27(-2.81%) |
Sep 04, 2020 | 81.72 | 81.97 | 78.98 | 80.77 | 139,632 | -0.72(-0.89%) |
Sep 03, 2020 | 84.00 | 84.00 | 80.84 | 81.50 | 93,861 | -2.97(-3.52%) |
Sep 02, 2020 | 83.90 | 84.51 | 83.36 | 84.47 | 36,613 | +1.21(+1.46%) |