Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 90.11 | 90.95 | 86.19 | 86.52 | 2,352,727 | -10.51(-10.83%) |
Nov 27, 2020 | 93.95 | 97.53 | 93.55 | 97.03 | 605,768 | +3.71(+3.98%) |
Nov 25, 2020 | 92.97 | 95.80 | 91.25 | 93.32 | 706,275 | +1.00(+1.08%) |
Nov 24, 2020 | 91.97 | 93.76 | 91.28 | 92.32 | 730,789 | +1.23(+1.35%) |
Nov 23, 2020 | 92.30 | 93.70 | 90.28 | 91.09 | 312,630 | -2.21(-2.37%) |
Nov 20, 2020 | 91.96 | 93.83 | 90.53 | 93.30 | 535,490 | +1.81(+1.98%) |
Nov 19, 2020 | 89.93 | 93.35 | 89.18 | 91.49 | 336,768 | +1.48(+1.64%) |
Nov 18, 2020 | 91.85 | 91.92 | 89.68 | 90.01 | 282,825 | -1.76(-1.92%) |
Nov 17, 2020 | 91.18 | 92.67 | 89.20 | 91.77 | 264,426 | +0.29(+0.32%) |
Nov 16, 2020 | 93.86 | 95.28 | 90.98 | 91.48 | 293,415 | -2.74(-2.91%) |
Nov 13, 2020 | 94.49 | 95.55 | 93.60 | 94.22 | 160,308 | +1.06(+1.14%) |
Nov 12, 2020 | 96.34 | 96.98 | 92.94 | 93.16 | 371,057 | -2.30(-2.41%) |
Nov 11, 2020 | 94.20 | 96.09 | 92.85 | 95.46 | 232,466 | +1.90(+2.03%) |
Nov 10, 2020 | 94.45 | 95.34 | 92.30 | 93.56 | 426,912 | -1.04(-1.09%) |
Nov 09, 2020 | 95.60 | 97.26 | 93.76 | 94.60 | 334,043 | -0.01(-0.01%) |
Nov 06, 2020 | 95.78 | 96.06 | 93.18 | 94.60 | 407,264 | -0.92(-0.96%) |
Nov 05, 2020 | 96.68 | 98.89 | 95.46 | 95.52 | 606,922 | +1.00(+1.06%) |
Nov 04, 2020 | 92.67 | 98.45 | 92.32 | 94.52 | 858,871 | +3.57(+3.93%) |
Nov 03, 2020 | 89.37 | 91.05 | 87.79 | 90.95 | 248,502 | +0.77(+0.85%) |
Nov 02, 2020 | 88.36 | 90.22 | 87.93 | 90.18 | 315,206 | +2.62(+2.99%) |
Oct 30, 2020 | 88.01 | 88.17 | 86.51 | 87.56 | 205,487 | -1.24(-1.39%) |
Oct 29, 2020 | 87.28 | 91.11 | 87.18 | 88.80 | 343,462 | +2.24(+2.58%) |
Oct 28, 2020 | 86.18 | 88.08 | 84.75 | 86.56 | 422,333 | -2.06(-2.33%) |
Oct 27, 2020 | 87.21 | 89.23 | 84.49 | 88.62 | 459,897 | +1.57(+1.80%) |
Oct 26, 2020 | 87.78 | 88.56 | 86.76 | 87.05 | 309,416 | -1.52(-1.72%) |
Oct 23, 2020 | 92.25 | 92.36 | 88.44 | 88.58 | 397,770 | -2.81(-3.08%) |
Oct 22, 2020 | 93.42 | 93.42 | 91.01 | 91.39 | 183,432 | -1.86(-1.99%) |
Oct 21, 2020 | 92.08 | 93.70 | 90.78 | 93.25 | 264,997 | +2.05(+2.25%) |
Oct 20, 2020 | 92.12 | 93.27 | 91.19 | 91.20 | 486,570 | -0.07(-0.08%) |
Oct 19, 2020 | 92.09 | 93.08 | 91.00 | 91.27 | 476,688 | -0.50(-0.55%) |
Oct 16, 2020 | 90.35 | 92.13 | 89.44 | 91.77 | 278,166 | +2.11(+2.35%) |
Oct 15, 2020 | 91.00 | 91.35 | 89.43 | 89.67 | 270,382 | -1.46(-1.60%) |
Oct 14, 2020 | 92.92 | 92.92 | 90.49 | 91.12 | 193,170 | -1.27(-1.38%) |
Oct 13, 2020 | 92.85 | 93.29 | 91.16 | 92.40 | 163,860 | -0.19(-0.21%) |
Oct 12, 2020 | 91.75 | 93.65 | 91.75 | 92.59 | 267,933 | +1.40(+1.54%) |
Oct 09, 2020 | 91.59 | 92.45 | 90.90 | 91.19 | 252,303 | -0.26(-0.28%) |
Oct 08, 2020 | 91.43 | 91.86 | 90.54 | 91.44 | 180,556 | +0.70(+0.77%) |
Oct 07, 2020 | 90.27 | 91.64 | 89.37 | 90.75 | 182,928 | +1.62(+1.82%) |
Oct 06, 2020 | 90.38 | 90.95 | 88.20 | 89.12 | 191,510 | -1.26(-1.39%) |
Oct 05, 2020 | 89.01 | 90.90 | 88.71 | 90.38 | 226,046 | +1.86(+2.10%) |
Oct 02, 2020 | 88.00 | 88.95 | 86.65 | 88.52 | 127,788 | -0.81(-0.90%) |
Oct 01, 2020 | 89.03 | 90.26 | 88.09 | 89.33 | 389,570 | +1.36(+1.54%) |
Sep 30, 2020 | 85.07 | 88.60 | 83.40 | 87.97 | 593,848 | +4.86(+5.84%) |
Sep 29, 2020 | 83.42 | 83.42 | 82.16 | 83.11 | 314,173 | -0.11(-0.13%) |
Sep 28, 2020 | 84.03 | 84.60 | 82.62 | 83.22 | 192,230 | +0.60(+0.73%) |
Sep 25, 2020 | 81.96 | 82.91 | 81.56 | 82.62 | 208,215 | -0.39(-0.47%) |
Sep 24, 2020 | 83.33 | 83.33 | 82.11 | 83.01 | 285,477 | -0.38(-0.45%) |
Sep 23, 2020 | 85.22 | 86.10 | 83.04 | 83.39 | 301,825 | -2.45(-2.85%) |
Sep 22, 2020 | 86.62 | 87.05 | 84.70 | 85.84 | 396,297 | -0.29(-0.34%) |
Sep 21, 2020 | 87.03 | 87.06 | 84.17 | 86.13 | 394,123 | -2.48(-2.80%) |
Sep 18, 2020 | 88.80 | 89.72 | 87.27 | 88.61 | 560,589 | +0.59(+0.67%) |
Sep 17, 2020 | 86.33 | 88.17 | 85.56 | 88.03 | 490,480 | +0.34(+0.39%) |
Sep 16, 2020 | 84.63 | 87.76 | 84.35 | 87.69 | 872,381 | +3.31(+3.92%) |
Sep 15, 2020 | 84.50 | 84.52 | 83.23 | 84.38 | 467,149 | +0.41(+0.49%) |
Sep 14, 2020 | 82.47 | 84.30 | 81.87 | 83.97 | 578,435 | +2.01(+2.45%) |
Sep 11, 2020 | 81.56 | 83.34 | 81.26 | 81.96 | 595,946 | +0.70(+0.86%) |
Sep 10, 2020 | 79.42 | 81.55 | 79.05 | 81.26 | 678,570 | +2.50(+3.18%) |
Sep 09, 2020 | 77.86 | 79.48 | 77.86 | 78.76 | 358,542 | +1.26(+1.63%) |
Sep 08, 2020 | 76.42 | 78.99 | 75.14 | 77.50 | 476,773 | -1.10(-1.40%) |
Sep 04, 2020 | 76.97 | 79.18 | 75.43 | 78.60 | 515,410 | +1.70(+2.22%) |
Sep 03, 2020 | 76.01 | 76.97 | 74.07 | 76.89 | 477,070 | +0.72(+0.95%) |
Sep 02, 2020 | 77.89 | 78.11 | 74.93 | 76.17 | 347,883 | -1.79(-2.29%) |