Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 89.64 | 89.84 | 87.42 | 88.93 | 285,574 | -0.07(-0.08%) |
Nov 27, 2020 | 87.66 | 89.16 | 87.49 | 89.00 | 271,058 | +1.84(+2.11%) |
Nov 25, 2020 | 85.97 | 87.32 | 85.77 | 87.16 | 417,999 | +1.29(+1.50%) |
Nov 24, 2020 | 85.76 | 85.96 | 85.16 | 85.87 | 338,154 | +0.66(+0.78%) |
Nov 23, 2020 | 84.89 | 85.44 | 83.89 | 85.21 | 390,220 | +0.86(+1.02%) |
Nov 20, 2020 | 83.93 | 85.10 | 83.83 | 84.34 | 234,903 | +0.63(+0.76%) |
Nov 19, 2020 | 82.28 | 84.02 | 82.28 | 83.71 | 295,619 | +1.44(+1.75%) |
Nov 18, 2020 | 83.11 | 83.32 | 82.21 | 82.28 | 434,573 | -0.75(-0.91%) |
Nov 17, 2020 | 82.22 | 83.29 | 82.09 | 83.03 | 244,919 | +0.66(+0.81%) |
Nov 16, 2020 | 81.98 | 82.42 | 81.20 | 82.36 | 331,290 | +0.55(+0.68%) |
Nov 13, 2020 | 81.69 | 82.07 | 80.93 | 81.81 | 268,028 | +0.82(+1.01%) |
Nov 12, 2020 | 81.22 | 81.96 | 80.55 | 80.99 | 336,135 | -0.02(-0.02%) |
Nov 11, 2020 | 79.97 | 81.38 | 79.91 | 81.01 | 343,076 | +1.64(+2.07%) |
Nov 10, 2020 | 80.21 | 80.56 | 77.87 | 79.36 | 1,108,700 | -1.58(-1.96%) |
Nov 09, 2020 | 83.22 | 83.69 | 80.92 | 80.95 | 465,542 | -2.27(-2.72%) |
Nov 06, 2020 | 82.30 | 83.45 | 81.86 | 83.22 | 325,794 | +0.77(+0.94%) |
Nov 05, 2020 | 82.19 | 82.60 | 81.43 | 82.44 | 664,598 | +2.32(+2.89%) |
Nov 04, 2020 | 79.06 | 80.70 | 78.61 | 80.13 | 531,860 | +3.09(+4.01%) |
Nov 03, 2020 | 75.96 | 77.39 | 75.55 | 77.04 | 631,779 | +1.83(+2.44%) |
Nov 02, 2020 | 76.01 | 76.31 | 74.26 | 75.21 | 481,438 | -0.18(-0.24%) |
Oct 30, 2020 | 76.45 | 76.77 | 74.38 | 75.38 | 516,868 | -1.27(-1.65%) |
Oct 29, 2020 | 76.87 | 77.32 | 76.45 | 76.65 | 431,645 | +0.22(+0.29%) |
Oct 28, 2020 | 77.81 | 77.91 | 76.17 | 76.43 | 531,943 | -2.81(-3.55%) |
Oct 27, 2020 | 79.42 | 80.01 | 79.10 | 79.25 | 361,336 | +0.22(+0.28%) |
Oct 26, 2020 | 80.20 | 80.93 | 78.02 | 79.03 | 583,365 | -2.27(-2.79%) |
Oct 23, 2020 | 81.00 | 81.33 | 80.11 | 81.29 | 194,810 | +0.53(+0.66%) |
Oct 22, 2020 | 81.17 | 81.39 | 79.57 | 80.76 | 365,547 | -0.39(-0.48%) |
Oct 21, 2020 | 81.89 | 82.38 | 80.86 | 81.15 | 240,750 | -0.70(-0.86%) |
Oct 20, 2020 | 82.69 | 82.86 | 81.85 | 81.85 | 283,376 | -0.49(-0.59%) |
Oct 19, 2020 | 83.37 | 84.20 | 82.14 | 82.33 | 383,308 | -0.78(-0.94%) |
Oct 16, 2020 | 83.36 | 83.95 | 83.07 | 83.12 | 364,575 | +0.22(+0.26%) |
Oct 15, 2020 | 81.47 | 83.08 | 81.25 | 82.90 | 441,236 | -0.93(-1.11%) |
Oct 14, 2020 | 85.06 | 85.21 | 83.32 | 83.83 | 312,383 | -1.00(-1.18%) |
Oct 13, 2020 | 84.50 | 85.28 | 84.41 | 84.83 | 318,799 | +0.53(+0.63%) |
Oct 12, 2020 | 83.92 | 84.78 | 83.29 | 84.30 | 311,647 | +1.26(+1.51%) |
Oct 09, 2020 | 82.01 | 83.09 | 82.01 | 83.04 | 274,289 | +1.46(+1.78%) |
Oct 08, 2020 | 81.53 | 82.03 | 81.24 | 81.58 | 321,642 | +0.76(+0.94%) |
Oct 07, 2020 | 79.55 | 80.99 | 79.55 | 80.82 | 343,710 | +1.97(+2.50%) |
Oct 06, 2020 | 78.88 | 80.44 | 78.56 | 78.85 | 411,645 | +0.00(+0.00%) |
Oct 05, 2020 | 78.24 | 78.96 | 78.14 | 78.85 | 276,751 | +1.04(+1.34%) |
Oct 02, 2020 | 76.94 | 78.95 | 76.85 | 77.81 | 379,925 | -0.82(-1.05%) |
Oct 01, 2020 | 78.30 | 78.90 | 77.90 | 78.63 | 353,745 | +0.91(+1.17%) |
Sep 30, 2020 | 77.40 | 78.58 | 77.26 | 77.72 | 292,384 | +0.17(+0.22%) |
Sep 29, 2020 | 77.35 | 77.95 | 77.24 | 77.55 | 253,849 | +0.18(+0.23%) |
Sep 28, 2020 | 77.45 | 77.67 | 76.69 | 77.37 | 335,318 | +1.18(+1.55%) |
Sep 25, 2020 | 74.73 | 76.48 | 74.33 | 76.20 | 323,775 | +1.57(+2.11%) |
Sep 24, 2020 | 74.30 | 75.42 | 73.69 | 74.62 | 768,534 | -0.45(-0.61%) |
Sep 23, 2020 | 77.06 | 77.30 | 75.01 | 75.08 | 357,868 | -1.91(-2.48%) |
Sep 22, 2020 | 76.61 | 77.11 | 75.30 | 76.99 | 444,653 | +0.81(+1.07%) |
Sep 21, 2020 | 74.50 | 76.21 | 74.27 | 76.17 | 535,147 | +0.35(+0.46%) |
Sep 18, 2020 | 76.16 | 76.47 | 74.35 | 75.83 | 398,217 | -0.08(-0.10%) |
Sep 17, 2020 | 75.31 | 76.05 | 74.82 | 75.91 | 413,880 | -1.11(-1.44%) |
Sep 16, 2020 | 77.95 | 78.21 | 76.96 | 77.02 | 378,271 | -0.48(-0.63%) |
Sep 15, 2020 | 77.18 | 77.69 | 76.67 | 77.50 | 412,531 | +0.94(+1.23%) |
Sep 14, 2020 | 76.61 | 77.18 | 76.12 | 76.56 | 336,306 | +1.28(+1.70%) |
Sep 11, 2020 | 77.02 | 77.19 | 74.38 | 75.28 | 548,067 | -0.88(-1.16%) |
Sep 10, 2020 | 78.23 | 78.90 | 75.93 | 76.16 | 475,748 | -1.35(-1.74%) |
Sep 09, 2020 | 76.93 | 78.06 | 75.87 | 77.51 | 566,261 | +2.09(+2.77%) |
Sep 08, 2020 | 75.00 | 76.97 | 74.79 | 75.42 | 604,165 | -2.19(-2.82%) |
Sep 04, 2020 | 78.95 | 79.79 | 74.68 | 77.61 | 1,386,335 | -2.16(-2.70%) |
Sep 03, 2020 | 83.14 | 83.14 | 78.83 | 79.77 | 883,286 | -4.82(-5.70%) |
Sep 02, 2020 | 85.26 | 85.26 | 83.02 | 84.59 | 537,698 | +0.01(+0.01%) |