Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 84.21 | 84.30 | 82.74 | 82.98 | 794,780 | -1.59(-1.88%) |
Nov 27, 2020 | 85.27 | 85.27 | 84.38 | 84.58 | 276,119 | -0.63(-0.74%) |
Nov 25, 2020 | 85.62 | 85.62 | 84.80 | 85.20 | 468,645 | -0.88(-1.02%) |
Nov 24, 2020 | 84.57 | 86.12 | 84.52 | 86.08 | 687,757 | +2.75(+3.30%) |
Nov 23, 2020 | 82.43 | 83.57 | 82.17 | 83.33 | 675,353 | +1.75(+2.15%) |
Nov 20, 2020 | 81.97 | 82.11 | 81.37 | 81.58 | 521,471 | -0.45(-0.55%) |
Nov 19, 2020 | 81.73 | 82.10 | 81.10 | 82.03 | 688,547 | +0.01(+0.01%) |
Nov 18, 2020 | 83.50 | 83.93 | 81.98 | 82.02 | 1,544,961 | -1.26(-1.51%) |
Nov 17, 2020 | 82.60 | 83.52 | 82.05 | 83.28 | 1,532,015 | -0.16(-0.19%) |
Nov 16, 2020 | 83.01 | 83.44 | 82.33 | 83.44 | 1,018,676 | +2.26(+2.79%) |
Nov 13, 2020 | 79.76 | 81.39 | 79.76 | 81.17 | 766,257 | +1.77(+2.23%) |
Nov 12, 2020 | 80.23 | 80.34 | 78.54 | 79.40 | 2,736,883 | -1.83(-2.25%) |
Nov 11, 2020 | 82.21 | 82.21 | 80.79 | 81.23 | 1,984,300 | -0.69(-0.84%) |
Nov 10, 2020 | 80.79 | 82.03 | 80.53 | 81.92 | 947,534 | +1.49(+1.86%) |
Nov 09, 2020 | 79.81 | 82.09 | 79.40 | 80.43 | 1,781,784 | +4.92(+6.51%) |
Nov 06, 2020 | 76.69 | 76.88 | 75.25 | 75.51 | 527,013 | -1.01(-1.32%) |
Nov 05, 2020 | 75.33 | 77.14 | 75.17 | 76.52 | 966,083 | +1.72(+2.29%) |
Nov 04, 2020 | 76.10 | 76.47 | 74.48 | 74.81 | 1,283,599 | -1.71(-2.23%) |
Nov 03, 2020 | 76.06 | 77.02 | 76.06 | 76.51 | 1,229,960 | +1.32(+1.75%) |
Nov 02, 2020 | 74.06 | 75.41 | 73.55 | 75.20 | 792,784 | +1.82(+2.48%) |
Oct 30, 2020 | 72.85 | 73.41 | 72.23 | 73.38 | 906,183 | +0.11(+0.16%) |
Oct 29, 2020 | 72.05 | 73.76 | 71.35 | 73.26 | 835,546 | +1.05(+1.46%) |
Oct 28, 2020 | 73.05 | 73.82 | 72.16 | 72.21 | 941,172 | -2.33(-3.13%) |
Oct 27, 2020 | 75.83 | 75.83 | 74.52 | 74.54 | 743,105 | -1.46(-1.92%) |
Oct 26, 2020 | 76.43 | 76.64 | 75.30 | 76.00 | 777,973 | -1.43(-1.85%) |
Oct 23, 2020 | 77.42 | 77.80 | 76.92 | 77.43 | 502,693 | +0.25(+0.32%) |
Oct 22, 2020 | 75.93 | 77.26 | 75.64 | 77.19 | 684,701 | +1.44(+1.90%) |
Oct 21, 2020 | 75.82 | 76.22 | 75.59 | 75.74 | 451,965 | -0.19(-0.24%) |
Oct 20, 2020 | 76.03 | 76.68 | 75.78 | 75.93 | 841,419 | +0.32(+0.42%) |
Oct 19, 2020 | 76.65 | 76.86 | 75.46 | 75.61 | 475,823 | -0.72(-0.95%) |
Oct 16, 2020 | 76.50 | 76.88 | 75.99 | 76.34 | 980,501 | -0.04(-0.05%) |
Oct 15, 2020 | 75.13 | 76.43 | 74.98 | 76.37 | 537,772 | +0.48(+0.63%) |
Oct 14, 2020 | 75.99 | 76.65 | 75.79 | 75.89 | 567,791 | -0.11(-0.15%) |
Oct 13, 2020 | 76.67 | 76.81 | 75.71 | 76.01 | 723,473 | -1.04(-1.35%) |
Oct 12, 2020 | 76.79 | 77.26 | 76.51 | 77.05 | 528,916 | +0.51(+0.67%) |
Oct 09, 2020 | 77.34 | 77.58 | 76.44 | 76.54 | 583,572 | -0.34(-0.44%) |
Oct 08, 2020 | 75.97 | 76.95 | 75.89 | 76.88 | 525,451 | +1.32(+1.74%) |
Oct 07, 2020 | 74.90 | 75.84 | 74.90 | 75.56 | 687,571 | +1.32(+1.77%) |
Oct 06, 2020 | 74.90 | 76.12 | 74.11 | 74.24 | 742,061 | -0.23(-0.31%) |
Oct 05, 2020 | 73.52 | 74.60 | 73.52 | 74.47 | 653,053 | +1.48(+2.02%) |
Oct 02, 2020 | 70.83 | 73.38 | 70.78 | 73.00 | 851,208 | +1.10(+1.52%) |
Oct 01, 2020 | 72.17 | 72.51 | 71.38 | 71.90 | 621,242 | -0.19(-0.26%) |
Sep 30, 2020 | 72.00 | 72.80 | 71.64 | 72.08 | 976,632 | +0.35(+0.49%) |
Sep 29, 2020 | 72.45 | 72.49 | 71.25 | 71.73 | 631,464 | -0.70(-0.96%) |
Sep 28, 2020 | 71.97 | 72.84 | 71.87 | 72.43 | 743,871 | +1.26(+1.76%) |
Sep 25, 2020 | 69.92 | 71.37 | 69.66 | 71.17 | 688,998 | +0.89(+1.27%) |
Sep 24, 2020 | 69.97 | 71.18 | 69.18 | 70.28 | 696,903 | +0.24(+0.34%) |
Sep 23, 2020 | 71.76 | 72.31 | 69.99 | 70.04 | 1,560,887 | -1.54(-2.15%) |
Sep 22, 2020 | 71.83 | 72.56 | 71.21 | 71.58 | 615,392 | -0.25(-0.35%) |
Sep 21, 2020 | 72.67 | 72.98 | 70.97 | 71.84 | 970,102 | -2.09(-2.83%) |
Sep 18, 2020 | 74.80 | 74.87 | 73.69 | 73.93 | 533,287 | -0.87(-1.17%) |
Sep 17, 2020 | 74.27 | 75.04 | 73.65 | 74.80 | 575,608 | -0.23(-0.30%) |
Sep 16, 2020 | 74.28 | 75.91 | 74.21 | 75.03 | 697,137 | +0.92(+1.24%) |
Sep 15, 2020 | 74.72 | 75.04 | 74.05 | 74.11 | 1,087,074 | -0.49(-0.66%) |
Sep 14, 2020 | 73.85 | 74.93 | 73.77 | 74.60 | 626,372 | +1.22(+1.67%) |
Sep 11, 2020 | 72.92 | 73.56 | 72.61 | 73.38 | 994,821 | +0.71(+0.97%) |
Sep 10, 2020 | 73.93 | 74.22 | 72.56 | 72.67 | 907,181 | -1.19(-1.61%) |
Sep 09, 2020 | 73.78 | 74.43 | 73.48 | 73.86 | 1,014,065 | +0.58(+0.79%) |
Sep 08, 2020 | 74.22 | 74.32 | 72.88 | 73.28 | 1,078,016 | -1.41(-1.88%) |
Sep 04, 2020 | 75.10 | 75.53 | 73.69 | 74.69 | 996,309 | +0.23(+0.31%) |
Sep 03, 2020 | 75.62 | 76.67 | 73.91 | 74.46 | 1,064,366 | -0.94(-1.24%) |
Sep 02, 2020 | 74.01 | 75.62 | 73.85 | 75.39 | 904,461 | +1.42(+1.91%) |