Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.39 | 80.48 | 78.34 | 79.92 | 8,848,616 | +0.37(+0.46%) |
Nov 27, 2020 | 79.41 | 79.92 | 78.00 | 79.55 | 2,344,400 | +1.41(+1.81%) |
Nov 25, 2020 | 78.77 | 80.03 | 77.75 | 78.14 | 3,271,200 | -0.19(-0.25%) |
Nov 24, 2020 | 80.75 | 80.75 | 78.13 | 78.33 | 3,912,232 | -1.94(-2.42%) |
Nov 23, 2020 | 79.75 | 81.25 | 78.66 | 80.27 | 5,196,864 | +1.30(+1.65%) |
Nov 20, 2020 | 82.79 | 83.07 | 78.89 | 78.97 | 6,636,000 | -3.69(-4.47%) |
Nov 19, 2020 | 81.72 | 83.60 | 81.07 | 82.66 | 3,407,128 | +0.36(+0.43%) |
Nov 18, 2020 | 83.81 | 83.96 | 81.89 | 82.30 | 3,338,324 | -1.29(-1.54%) |
Nov 17, 2020 | 84.21 | 84.66 | 83.31 | 83.59 | 3,373,476 | -1.42(-1.67%) |
Nov 16, 2020 | 84.10 | 86.11 | 83.24 | 85.01 | 3,213,900 | +0.91(+1.08%) |
Nov 13, 2020 | 85.70 | 86.65 | 83.67 | 84.10 | 2,561,600 | -0.08(-0.09%) |
Nov 12, 2020 | 87.12 | 89.82 | 83.50 | 84.17 | 5,050,312 | -2.70(-3.11%) |
Nov 11, 2020 | 85.71 | 88.12 | 85.12 | 86.88 | 3,633,404 | +1.99(+2.35%) |
Nov 10, 2020 | 84.05 | 85.31 | 81.72 | 84.88 | 4,222,820 | -1.08(-1.25%) |
Nov 09, 2020 | 91.09 | 91.51 | 85.78 | 85.96 | 4,768,292 | -4.37(-4.84%) |
Nov 06, 2020 | 89.09 | 91.27 | 87.28 | 90.33 | 3,709,200 | +1.55(+1.75%) |
Nov 05, 2020 | 88.45 | 91.56 | 87.45 | 88.78 | 5,621,112 | +2.65(+3.08%) |
Nov 04, 2020 | 86.50 | 87.59 | 83.83 | 86.12 | 5,571,992 | +3.18(+3.84%) |
Nov 03, 2020 | 78.75 | 83.38 | 78.75 | 82.94 | 4,889,460 | +4.94(+6.34%) |
Nov 02, 2020 | 82.14 | 82.14 | 76.41 | 78.00 | 7,263,132 | -1.89(-2.37%) |
Oct 30, 2020 | 84.19 | 84.50 | 79.38 | 79.89 | 8,896,800 | -3.93(-4.69%) |
Oct 29, 2020 | 88.19 | 88.60 | 83.09 | 83.82 | 9,401,756 | -3.46(-3.96%) |
Oct 28, 2020 | 91.58 | 92.00 | 82.66 | 87.28 | 22,840,692 | -7.88(-8.28%) |
Oct 27, 2020 | 98.81 | 99.50 | 95.03 | 95.16 | 11,520,196 | -9.34(-8.94%) |
Oct 26, 2020 | 101.42 | 104.75 | 100.88 | 104.50 | 3,584,888 | +1.75(+1.70%) |
Oct 23, 2020 | 99.50 | 102.80 | 99.24 | 102.75 | 2,192,800 | +3.80(+3.84%) |
Oct 22, 2020 | 96.62 | 99.56 | 96.47 | 98.95 | 1,857,928 | +1.99(+2.05%) |
Oct 21, 2020 | 98.47 | 99.20 | 96.27 | 96.96 | 3,056,032 | -1.15(-1.17%) |
Oct 20, 2020 | 99.36 | 101.05 | 97.41 | 98.11 | 3,258,980 | -1.27(-1.28%) |
Oct 19, 2020 | 100.90 | 102.50 | 98.75 | 99.38 | 3,773,472 | -1.88(-1.85%) |
Oct 16, 2020 | 100.80 | 104.50 | 99.73 | 101.25 | 3,354,000 | +1.36(+1.36%) |
Oct 15, 2020 | 97.77 | 100.11 | 97.13 | 99.89 | 4,233,156 | +1.39(+1.41%) |
Oct 14, 2020 | 100.08 | 100.82 | 97.58 | 98.50 | 2,228,180 | -1.73(-1.73%) |
Oct 13, 2020 | 99.62 | 100.72 | 98.62 | 100.23 | 2,456,852 | +1.69(+1.71%) |
Oct 12, 2020 | 98.13 | 100.46 | 97.00 | 98.55 | 3,730,608 | +2.05(+2.12%) |
Oct 09, 2020 | 98.38 | 99.25 | 96.30 | 96.50 | 2,634,800 | -0.38(-0.39%) |
Oct 08, 2020 | 99.17 | 99.95 | 96.79 | 96.88 | 2,159,684 | -1.58(-1.60%) |
Oct 07, 2020 | 94.19 | 98.61 | 94.19 | 98.45 | 4,076,912 | +4.73(+5.05%) |
Oct 06, 2020 | 94.92 | 97.34 | 93.35 | 93.72 | 3,647,120 | -1.91(-1.99%) |
Oct 05, 2020 | 97.00 | 97.44 | 94.68 | 95.63 | 3,311,612 | -0.50(-0.52%) |
Oct 02, 2020 | 99.25 | 100.40 | 94.78 | 96.13 | 5,284,400 | -7.33(-7.08%) |
Oct 01, 2020 | 104.27 | 105.00 | 102.46 | 103.46 | 1,986,796 | +0.40(+0.39%) |
Sep 30, 2020 | 100.60 | 103.91 | 99.38 | 103.06 | 2,511,820 | +2.51(+2.50%) |
Sep 29, 2020 | 99.95 | 102.39 | 99.49 | 100.55 | 2,238,348 | +0.50(+0.50%) |
Sep 28, 2020 | 99.75 | 100.38 | 96.75 | 100.05 | 4,324,456 | -0.54(-0.54%) |
Sep 25, 2020 | 94.94 | 100.63 | 94.19 | 100.59 | 2,830,400 | +5.08(+5.32%) |
Sep 24, 2020 | 95.25 | 96.95 | 94.20 | 95.51 | 1,695,680 | -1.01(-1.05%) |
Sep 23, 2020 | 98.78 | 99.63 | 95.66 | 96.52 | 2,174,192 | -3.02(-3.03%) |
Sep 22, 2020 | 98.05 | 99.66 | 95.43 | 99.53 | 2,636,316 | +1.61(+1.64%) |
Sep 21, 2020 | 96.25 | 98.30 | 95.41 | 97.92 | 2,671,212 | +0.59(+0.61%) |
Sep 18, 2020 | 97.70 | 100.27 | 95.25 | 97.33 | 6,378,400 | +0.78(+0.80%) |
Sep 17, 2020 | 95.66 | 97.40 | 93.91 | 96.55 | 4,666,016 | -1.93(-1.96%) |
Sep 16, 2020 | 99.96 | 100.99 | 97.88 | 98.48 | 2,566,512 | -1.01(-1.02%) |
Sep 15, 2020 | 99.64 | 100.12 | 98.00 | 99.49 | 1,778,628 | +1.09(+1.11%) |
Sep 14, 2020 | 96.55 | 99.93 | 96.53 | 98.40 | 2,464,716 | +2.54(+2.65%) |
Sep 11, 2020 | 99.01 | 99.85 | 94.45 | 95.86 | 2,412,000 | -1.64(-1.68%) |
Sep 10, 2020 | 101.33 | 101.42 | 97.14 | 97.50 | 3,157,312 | -2.92(-2.90%) |
Sep 09, 2020 | 99.61 | 100.97 | 97.56 | 100.42 | 3,025,904 | +3.12(+3.21%) |
Sep 08, 2020 | 97.72 | 99.05 | 95.80 | 97.30 | 2,913,100 | -2.26(-2.27%) |
Sep 04, 2020 | 103.16 | 103.70 | 94.34 | 99.56 | 5,035,200 | -3.68(-3.56%) |
Sep 03, 2020 | 109.00 | 111.61 | 102.25 | 103.24 | 6,117,384 | -8.69(-7.76%) |
Sep 02, 2020 | 105.98 | 112.50 | 103.25 | 111.93 | 6,221,456 | +6.38(+6.04%) |