Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 98.20 | 101.69 | 96.31 | 101.38 | 487,196 | +3.38(+3.45%) |
Nov 27, 2020 | 95.01 | 99.92 | 94.26 | 98.00 | 189,900 | +2.67(+2.80%) |
Nov 25, 2020 | 95.13 | 96.72 | 94.06 | 95.33 | 264,000 | -0.29(-0.30%) |
Nov 24, 2020 | 96.44 | 99.25 | 94.84 | 95.62 | 382,053 | -0.47(-0.49%) |
Nov 23, 2020 | 96.08 | 96.60 | 93.40 | 96.09 | 484,547 | +0.16(+0.17%) |
Nov 20, 2020 | 96.02 | 97.30 | 94.43 | 95.93 | 442,500 | -0.26(-0.27%) |
Nov 19, 2020 | 95.10 | 97.89 | 94.07 | 96.19 | 527,019 | +0.92(+0.97%) |
Nov 18, 2020 | 93.41 | 97.22 | 93.12 | 95.27 | 474,286 | +2.52(+2.72%) |
Nov 17, 2020 | 90.66 | 93.56 | 88.15 | 92.75 | 300,025 | +2.65(+2.94%) |
Nov 16, 2020 | 86.66 | 91.15 | 86.10 | 90.10 | 488,193 | +3.23(+3.72%) |
Nov 13, 2020 | 84.74 | 88.00 | 84.74 | 86.87 | 246,100 | +3.10(+3.70%) |
Nov 12, 2020 | 80.50 | 85.76 | 80.36 | 83.77 | 433,789 | -0.73(-0.86%) |
Nov 11, 2020 | 82.00 | 85.44 | 81.81 | 84.50 | 356,149 | +2.43(+2.96%) |
Nov 10, 2020 | 86.01 | 86.87 | 79.46 | 82.07 | 697,864 | -3.11(-3.65%) |
Nov 09, 2020 | 92.46 | 93.75 | 81.57 | 85.18 | 919,314 | -6.57(-7.16%) |
Nov 06, 2020 | 91.84 | 92.03 | 88.91 | 91.75 | 381,000 | +1.07(+1.18%) |
Nov 05, 2020 | 90.37 | 91.71 | 88.49 | 90.68 | 479,526 | +0.62(+0.69%) |
Nov 04, 2020 | 85.03 | 90.62 | 83.80 | 90.06 | 709,210 | +5.96(+7.09%) |
Nov 03, 2020 | 80.20 | 84.64 | 79.13 | 84.10 | 657,055 | +5.89(+7.53%) |
Nov 02, 2020 | 72.50 | 78.36 | 72.50 | 78.21 | 683,872 | +6.67(+9.32%) |
Oct 30, 2020 | 81.60 | 87.08 | 71.03 | 71.54 | 1,513,700 | -0.52(-0.72%) |
Oct 29, 2020 | 71.50 | 72.57 | 70.36 | 72.06 | 498,608 | +0.56(+0.78%) |
Oct 28, 2020 | 71.76 | 72.23 | 70.21 | 71.50 | 475,772 | -1.16(-1.60%) |
Oct 27, 2020 | 73.46 | 75.10 | 72.08 | 72.66 | 554,959 | -0.54(-0.74%) |
Oct 26, 2020 | 73.94 | 74.69 | 71.50 | 73.20 | 305,695 | -1.70(-2.27%) |
Oct 23, 2020 | 74.75 | 76.53 | 73.40 | 74.90 | 403,800 | +0.67(+0.90%) |
Oct 22, 2020 | 78.55 | 78.64 | 73.43 | 74.23 | 605,271 | -4.71(-5.97%) |
Oct 21, 2020 | 87.04 | 88.04 | 78.09 | 78.94 | 652,380 | -7.51(-8.69%) |
Oct 20, 2020 | 93.03 | 93.44 | 85.81 | 86.45 | 485,930 | -6.85(-7.34%) |
Oct 19, 2020 | 92.70 | 95.53 | 92.30 | 93.30 | 615,815 | +0.82(+0.89%) |
Oct 16, 2020 | 93.55 | 94.35 | 92.16 | 92.48 | 616,000 | -0.51(-0.55%) |
Oct 15, 2020 | 90.61 | 93.66 | 89.11 | 92.99 | 287,191 | +2.39(+2.64%) |
Oct 14, 2020 | 91.36 | 92.48 | 90.15 | 90.60 | 437,702 | +0.66(+0.73%) |
Oct 13, 2020 | 91.18 | 91.18 | 88.16 | 89.94 | 529,287 | -1.84(-2.01%) |
Oct 12, 2020 | 91.17 | 92.00 | 89.67 | 91.78 | 353,702 | +1.80(+2.01%) |
Oct 09, 2020 | 88.13 | 90.96 | 88.13 | 89.98 | 475,900 | +2.78(+3.19%) |
Oct 08, 2020 | 87.84 | 89.00 | 85.60 | 87.20 | 650,048 | +0.33(+0.38%) |
Oct 07, 2020 | 87.72 | 88.99 | 86.04 | 86.87 | 484,158 | +0.50(+0.58%) |
Oct 06, 2020 | 87.60 | 89.96 | 85.05 | 86.37 | 563,575 | -0.87(-1.00%) |
Oct 05, 2020 | 85.31 | 88.10 | 84.33 | 87.24 | 503,838 | +3.87(+4.64%) |
Oct 02, 2020 | 79.67 | 84.06 | 79.18 | 83.37 | 546,900 | +2.21(+2.72%) |
Oct 01, 2020 | 79.69 | 81.26 | 78.74 | 81.16 | 352,461 | +2.26(+2.86%) |
Sep 30, 2020 | 78.50 | 80.15 | 77.36 | 78.90 | 765,492 | +0.22(+0.28%) |
Sep 29, 2020 | 73.25 | 79.26 | 72.42 | 78.68 | 645,097 | +6.18(+8.52%) |
Sep 28, 2020 | 73.85 | 74.00 | 68.06 | 72.50 | 465,926 | -0.68(-0.93%) |
Sep 25, 2020 | 70.00 | 73.81 | 70.00 | 73.18 | 320,900 | +2.68(+3.80%) |
Sep 24, 2020 | 69.73 | 71.76 | 68.60 | 70.50 | 304,998 | +0.96(+1.38%) |
Sep 23, 2020 | 69.40 | 70.92 | 69.15 | 69.54 | 303,132 | -0.28(-0.40%) |
Sep 22, 2020 | 69.05 | 69.93 | 68.64 | 69.82 | 273,974 | +0.78(+1.13%) |
Sep 21, 2020 | 67.79 | 70.59 | 67.42 | 69.04 | 309,151 | -0.29(-0.42%) |
Sep 18, 2020 | 70.44 | 70.44 | 67.15 | 69.33 | 1,001,900 | -0.85(-1.21%) |
Sep 17, 2020 | 70.98 | 71.39 | 69.92 | 70.18 | 332,081 | -1.93(-2.68%) |
Sep 16, 2020 | 71.65 | 77.57 | 71.26 | 72.11 | 814,024 | +0.44(+0.61%) |
Sep 15, 2020 | 72.22 | 72.46 | 70.89 | 71.67 | 192,816 | +0.14(+0.20%) |
Sep 14, 2020 | 71.57 | 72.76 | 70.78 | 71.53 | 337,364 | +1.13(+1.61%) |
Sep 11, 2020 | 71.92 | 71.99 | 69.13 | 70.40 | 339,900 | -0.72(-1.01%) |
Sep 10, 2020 | 71.16 | 73.10 | 70.28 | 71.12 | 501,383 | +0.55(+0.78%) |
Sep 09, 2020 | 67.66 | 71.47 | 67.66 | 70.57 | 732,390 | +4.14(+6.23%) |
Sep 08, 2020 | 65.86 | 68.61 | 65.02 | 66.43 | 378,121 | -1.19(-1.76%) |
Sep 04, 2020 | 67.28 | 69.21 | 65.78 | 67.62 | 1,067,700 | +1.12(+1.68%) |
Sep 03, 2020 | 67.85 | 68.29 | 64.59 | 66.50 | 550,942 | -2.36(-3.43%) |
Sep 02, 2020 | 68.00 | 69.07 | 66.97 | 68.86 | 528,888 | +0.84(+1.23%) |