Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 94.95 | 94.95 | 89.65 | 93.10 | 190,362 | -1.96(-2.06%) |
Nov 27, 2020 | 94.97 | 95.79 | 92.54 | 95.06 | 74,516 | -0.18(-0.19%) |
Nov 25, 2020 | 94.64 | 97.00 | 93.81 | 95.23 | 315,686 | +0.70(+0.74%) |
Nov 24, 2020 | 100.68 | 101.10 | 93.55 | 94.54 | 272,225 | -5.34(-5.35%) |
Nov 23, 2020 | 95.20 | 100.11 | 93.81 | 99.88 | 269,116 | +5.12(+5.41%) |
Nov 20, 2020 | 94.98 | 95.26 | 93.12 | 94.75 | 183,212 | -0.88(-0.92%) |
Nov 19, 2020 | 93.18 | 96.41 | 92.83 | 95.63 | 230,146 | +2.28(+2.44%) |
Nov 18, 2020 | 92.79 | 96.36 | 92.53 | 93.35 | 223,791 | +0.07(+0.07%) |
Nov 17, 2020 | 91.40 | 94.04 | 89.52 | 93.28 | 220,533 | +1.42(+1.55%) |
Nov 16, 2020 | 93.40 | 93.40 | 90.39 | 91.86 | 203,974 | +0.25(+0.28%) |
Nov 13, 2020 | 90.67 | 93.46 | 89.26 | 91.61 | 250,298 | +1.91(+2.13%) |
Nov 12, 2020 | 90.47 | 92.88 | 88.81 | 89.69 | 338,971 | -1.77(-1.94%) |
Nov 11, 2020 | 88.51 | 91.55 | 86.67 | 91.47 | 350,553 | +2.96(+3.34%) |
Nov 10, 2020 | 81.95 | 89.97 | 80.59 | 88.51 | 397,249 | +8.00(+9.93%) |
Nov 09, 2020 | 93.53 | 95.71 | 80.25 | 80.51 | 452,521 | -8.50(-9.55%) |
Nov 06, 2020 | 95.71 | 95.71 | 89.01 | 89.01 | 261,444 | -6.38(-6.69%) |
Nov 05, 2020 | 94.89 | 99.11 | 92.59 | 95.39 | 403,220 | -1.62(-1.67%) |
Nov 04, 2020 | 88.38 | 97.36 | 88.38 | 97.01 | 247,336 | +8.10(+9.11%) |
Nov 03, 2020 | 91.56 | 92.20 | 86.21 | 88.90 | 361,867 | -0.84(-0.93%) |
Nov 02, 2020 | 87.27 | 89.86 | 86.67 | 89.74 | 233,713 | +4.45(+5.21%) |
Oct 30, 2020 | 87.32 | 89.18 | 84.19 | 85.30 | 238,728 | -2.47(-2.81%) |
Oct 29, 2020 | 90.80 | 91.23 | 87.54 | 87.76 | 214,440 | -2.42(-2.68%) |
Oct 28, 2020 | 90.55 | 92.82 | 89.23 | 90.18 | 189,012 | -2.49(-2.68%) |
Oct 27, 2020 | 95.37 | 95.62 | 92.57 | 92.67 | 143,305 | -2.60(-2.73%) |
Oct 26, 2020 | 101.23 | 102.22 | 94.56 | 95.27 | 264,221 | -5.06(-5.04%) |
Oct 23, 2020 | 98.73 | 100.73 | 96.80 | 100.33 | 176,843 | +2.83(+2.90%) |
Oct 22, 2020 | 99.30 | 99.30 | 95.91 | 97.50 | 175,422 | -0.91(-0.93%) |
Oct 21, 2020 | 101.95 | 101.95 | 96.53 | 98.42 | 208,070 | -3.04(-3.00%) |
Oct 20, 2020 | 101.35 | 103.95 | 100.67 | 101.46 | 298,178 | -1.26(-1.23%) |
Oct 19, 2020 | 106.02 | 107.06 | 102.26 | 102.72 | 275,664 | -4.10(-3.84%) |
Oct 16, 2020 | 107.09 | 109.28 | 106.81 | 106.82 | 177,798 | -1.75(-1.61%) |
Oct 15, 2020 | 103.87 | 109.34 | 101.56 | 108.57 | 291,376 | +0.36(+0.33%) |
Oct 14, 2020 | 108.34 | 110.36 | 107.97 | 108.22 | 180,745 | -0.86(-0.79%) |
Oct 13, 2020 | 110.79 | 111.46 | 107.09 | 109.07 | 316,447 | -3.50(-3.11%) |
Oct 12, 2020 | 112.35 | 114.62 | 111.66 | 112.57 | 248,570 | +0.73(+0.66%) |
Oct 09, 2020 | 108.71 | 111.87 | 108.00 | 111.83 | 227,158 | +4.52(+4.21%) |
Oct 08, 2020 | 106.13 | 108.06 | 105.17 | 107.31 | 174,087 | +2.75(+2.63%) |
Oct 07, 2020 | 105.32 | 106.08 | 102.63 | 104.56 | 267,052 | +1.69(+1.64%) |
Oct 06, 2020 | 103.56 | 104.28 | 101.84 | 102.88 | 308,145 | +0.46(+0.45%) |
Oct 05, 2020 | 101.43 | 103.63 | 99.23 | 102.41 | 286,545 | -0.32(-0.31%) |
Oct 02, 2020 | 98.17 | 103.69 | 97.59 | 102.73 | 200,514 | +2.00(+1.98%) |
Oct 01, 2020 | 96.85 | 100.89 | 95.41 | 100.74 | 205,385 | +4.88(+5.09%) |
Sep 30, 2020 | 94.98 | 97.51 | 94.82 | 95.86 | 230,888 | +1.35(+1.43%) |
Sep 29, 2020 | 94.87 | 96.02 | 93.79 | 94.51 | 148,424 | -0.33(-0.35%) |
Sep 28, 2020 | 92.09 | 95.22 | 91.24 | 94.84 | 189,224 | +4.83(+5.37%) |
Sep 25, 2020 | 89.63 | 90.76 | 88.81 | 90.01 | 220,152 | -0.67(-0.74%) |
Sep 24, 2020 | 89.91 | 91.82 | 87.97 | 90.67 | 150,211 | +0.73(+0.82%) |
Sep 23, 2020 | 91.97 | 93.00 | 89.76 | 89.94 | 286,967 | -2.18(-2.36%) |
Sep 22, 2020 | 90.31 | 92.33 | 89.08 | 92.12 | 259,426 | +2.95(+3.31%) |
Sep 21, 2020 | 90.57 | 90.57 | 85.75 | 89.17 | 243,148 | -2.68(-2.91%) |
Sep 18, 2020 | 92.00 | 92.87 | 90.17 | 91.84 | 498,049 | +0.69(+0.75%) |
Sep 17, 2020 | 91.26 | 93.23 | 90.24 | 91.16 | 203,310 | -1.95(-2.09%) |
Sep 16, 2020 | 91.26 | 94.10 | 91.26 | 93.11 | 327,567 | +2.97(+3.29%) |
Sep 15, 2020 | 90.95 | 92.42 | 89.87 | 90.14 | 289,973 | -0.56(-0.61%) |
Sep 14, 2020 | 89.64 | 91.27 | 87.84 | 90.69 | 382,059 | +1.67(+1.87%) |
Sep 11, 2020 | 89.11 | 91.14 | 88.33 | 89.03 | 247,644 | +0.52(+0.59%) |
Sep 10, 2020 | 89.37 | 90.61 | 87.75 | 88.51 | 274,587 | -0.84(-0.94%) |
Sep 09, 2020 | 86.27 | 89.65 | 85.97 | 89.35 | 255,221 | +4.08(+4.78%) |
Sep 08, 2020 | 82.03 | 87.09 | 81.81 | 85.27 | 340,428 | +1.59(+1.90%) |
Sep 04, 2020 | 85.83 | 86.09 | 80.59 | 83.68 | 355,067 | -0.69(-0.82%) |
Sep 03, 2020 | 86.91 | 87.01 | 83.43 | 84.36 | 316,054 | -2.88(-3.30%) |
Sep 02, 2020 | 88.93 | 89.54 | 85.73 | 87.25 | 260,849 | -1.22(-1.37%) |