Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 96.17 | 96.91 | 95.59 | 95.91 | 1,106,760 | -1.77(-1.81%) |
Nov 27, 2020 | 96.17 | 97.82 | 95.56 | 97.68 | 335,600 | +1.25(+1.30%) |
Nov 26, 2020 | 95.18 | 96.90 | 94.91 | 96.43 | 173,684 | +1.25(+1.31%) |
Nov 25, 2020 | 94.50 | 96.00 | 94.50 | 95.18 | 551,863 | +0.76(+0.80%) |
Nov 24, 2020 | 93.89 | 95.13 | 93.37 | 94.42 | 563,618 | +0.92(+0.98%) |
Nov 23, 2020 | 92.99 | 93.88 | 92.58 | 93.50 | 661,244 | +0.31(+0.33%) |
Nov 20, 2020 | 91.53 | 93.45 | 91.36 | 93.19 | 444,385 | +1.73(+1.89%) |
Nov 19, 2020 | 91.06 | 91.70 | 90.37 | 91.46 | 477,181 | -0.15(-0.16%) |
Nov 18, 2020 | 91.75 | 92.08 | 90.65 | 91.61 | 577,227 | -0.54(-0.59%) |
Nov 17, 2020 | 91.73 | 92.21 | 90.76 | 92.15 | 716,241 | -0.16(-0.17%) |
Nov 16, 2020 | 90.33 | 92.34 | 89.54 | 92.31 | 652,823 | +2.49(+2.77%) |
Nov 13, 2020 | 89.13 | 90.42 | 89.13 | 89.82 | 570,308 | +1.02(+1.15%) |
Nov 12, 2020 | 92.25 | 93.26 | 88.68 | 88.80 | 549,057 | -4.08(-4.39%) |
Nov 11, 2020 | 90.54 | 93.97 | 89.52 | 92.88 | 711,228 | +3.24(+3.61%) |
Nov 10, 2020 | 89.79 | 90.85 | 89.24 | 89.64 | 789,471 | -0.95(-1.05%) |
Nov 09, 2020 | 88.53 | 90.90 | 86.48 | 90.59 | 821,973 | +5.02(+5.87%) |
Nov 06, 2020 | 84.92 | 85.77 | 84.48 | 85.57 | 290,064 | +0.51(+0.60%) |
Nov 05, 2020 | 85.54 | 85.55 | 84.38 | 85.06 | 410,727 | +0.45(+0.53%) |
Nov 04, 2020 | 83.04 | 85.33 | 83.04 | 84.61 | 355,127 | +2.31(+2.81%) |
Nov 03, 2020 | 81.18 | 82.89 | 81.00 | 82.30 | 537,662 | +1.47(+1.82%) |
Nov 02, 2020 | 83.04 | 83.70 | 80.29 | 80.83 | 901,113 | -1.84(-2.23%) |
Oct 30, 2020 | 83.11 | 83.26 | 81.50 | 82.67 | 537,585 | -0.87(-1.04%) |
Oct 29, 2020 | 81.66 | 84.02 | 81.66 | 83.54 | 617,944 | +1.91(+2.34%) |
Oct 28, 2020 | 83.06 | 84.15 | 81.47 | 81.63 | 699,216 | -2.61(-3.10%) |
Oct 27, 2020 | 85.19 | 85.81 | 83.99 | 84.24 | 757,743 | -1.01(-1.18%) |
Oct 26, 2020 | 86.70 | 86.70 | 84.75 | 85.25 | 341,143 | -2.08(-2.38%) |
Oct 23, 2020 | 86.91 | 87.43 | 86.48 | 87.33 | 239,465 | +0.71(+0.82%) |
Oct 22, 2020 | 87.46 | 87.85 | 86.18 | 86.62 | 444,408 | -0.83(-0.95%) |
Oct 21, 2020 | 88.67 | 88.80 | 87.17 | 87.45 | 461,576 | -1.34(-1.51%) |
Oct 20, 2020 | 90.37 | 90.46 | 88.65 | 88.79 | 394,896 | -1.46(-1.62%) |
Oct 19, 2020 | 90.90 | 91.38 | 90.01 | 90.25 | 274,895 | -0.76(-0.84%) |
Oct 16, 2020 | 91.32 | 91.59 | 90.93 | 91.01 | 338,595 | -0.65(-0.71%) |
Oct 15, 2020 | 90.30 | 91.69 | 90.24 | 91.66 | 454,441 | +0.65(+0.71%) |
Oct 14, 2020 | 91.92 | 92.37 | 90.86 | 91.01 | 913,758 | -0.95(-1.03%) |
Oct 13, 2020 | 91.02 | 92.09 | 90.99 | 91.96 | 449,688 | +1.05(+1.15%) |
Oct 09, 2020 | 90.91 | 90.91 | 90.91 | 0 | -0.49(-0.54%) | |
Oct 08, 2020 | 90.70 | 91.40 | 90.44 | 91.40 | 342,683 | +0.92(+1.02%) |
Oct 07, 2020 | 90.30 | 90.93 | 90.24 | 90.48 | 410,125 | +0.63(+0.70%) |
Oct 06, 2020 | 92.49 | 92.80 | 89.83 | 89.85 | 475,463 | -2.75(-2.97%) |
Oct 05, 2020 | 91.73 | 92.60 | 91.51 | 92.60 | 250,956 | +1.01(+1.10%) |
Oct 02, 2020 | 91.30 | 92.14 | 91.06 | 91.59 | 370,763 | -0.51(-0.55%) |
Oct 01, 2020 | 90.29 | 92.19 | 90.20 | 92.10 | 465,666 | +1.72(+1.90%) |
Sep 30, 2020 | 89.85 | 90.66 | 89.53 | 90.38 | 559,287 | +0.66(+0.74%) |
Sep 29, 2020 | 90.04 | 91.13 | 89.67 | 89.72 | 329,556 | -0.64(-0.71%) |
Sep 28, 2020 | 90.27 | 91.59 | 90.13 | 90.36 | 429,162 | +0.52(+0.58%) |
Sep 25, 2020 | 89.44 | 90.24 | 88.63 | 89.84 | 315,203 | +0.20(+0.22%) |
Sep 24, 2020 | 90.44 | 91.20 | 89.07 | 89.64 | 449,413 | -1.38(-1.52%) |
Sep 23, 2020 | 90.83 | 91.61 | 90.77 | 91.02 | 376,081 | +0.20(+0.22%) |
Sep 22, 2020 | 89.61 | 91.00 | 89.24 | 90.82 | 353,058 | +1.39(+1.55%) |
Sep 21, 2020 | 89.05 | 89.47 | 87.70 | 89.43 | 428,669 | -0.12(-0.13%) |
Sep 18, 2020 | 89.95 | 90.56 | 89.34 | 89.55 | 1,660,748 | +0.17(+0.19%) |
Sep 17, 2020 | 89.03 | 89.81 | 89.03 | 89.38 | 418,205 | -0.34(-0.38%) |
Sep 16, 2020 | 91.78 | 92.23 | 89.72 | 89.72 | 419,095 | -2.07(-2.26%) |
Sep 15, 2020 | 90.89 | 92.03 | 90.85 | 91.79 | 357,004 | +1.08(+1.19%) |
Sep 14, 2020 | 90.78 | 91.08 | 90.43 | 90.71 | 253,546 | +0.53(+0.59%) |
Sep 11, 2020 | 90.43 | 91.18 | 89.72 | 90.18 | 567,941 | -0.40(-0.44%) |
Sep 10, 2020 | 93.09 | 93.31 | 90.43 | 90.58 | 325,191 | -2.56(-2.75%) |
Sep 09, 2020 | 90.85 | 93.36 | 90.66 | 93.14 | 537,541 | +3.19(+3.55%) |
Sep 08, 2020 | 89.74 | 90.45 | 89.05 | 89.95 | 508,858 | -1.09(-1.20%) |
Sep 04, 2020 | 91.04 | 91.04 | 91.04 | 0 | -1.96(-2.11%) | |
Sep 03, 2020 | 95.99 | 95.99 | 92.40 | 93.00 | 886,186 | -3.10(-3.23%) |
Sep 02, 2020 | 93.83 | 96.25 | 93.62 | 96.10 | 538,377 | +2.49(+2.66%) |