Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 94.91 | 95.95 | 92.65 | 93.48 | 986,136 | -1.89(-1.98%) |
Nov 27, 2020 | 95.54 | 96.87 | 94.88 | 95.37 | 394,100 | +0.08(+0.08%) |
Nov 25, 2020 | 95.20 | 95.77 | 93.94 | 95.29 | 834,600 | -0.75(-0.78%) |
Nov 24, 2020 | 97.36 | 97.82 | 95.82 | 96.04 | 1,083,133 | -0.40(-0.41%) |
Nov 23, 2020 | 95.50 | 97.20 | 94.88 | 96.44 | 1,249,108 | +1.89(+2.00%) |
Nov 20, 2020 | 94.46 | 95.37 | 93.76 | 94.55 | 1,176,000 | +0.02(+0.02%) |
Nov 19, 2020 | 92.68 | 94.55 | 92.06 | 94.53 | 959,449 | +1.71(+1.84%) |
Nov 18, 2020 | 94.53 | 95.55 | 92.72 | 92.82 | 1,394,823 | -1.91(-2.02%) |
Nov 17, 2020 | 96.79 | 96.79 | 94.31 | 94.73 | 1,211,717 | -2.86(-2.93%) |
Nov 16, 2020 | 97.28 | 98.23 | 95.09 | 97.59 | 886,059 | +2.11(+2.21%) |
Nov 13, 2020 | 93.87 | 95.71 | 93.78 | 95.48 | 924,800 | +2.38(+2.56%) |
Nov 12, 2020 | 92.88 | 93.96 | 91.66 | 93.10 | 1,083,111 | -0.32(-0.34%) |
Nov 11, 2020 | 94.39 | 94.93 | 92.70 | 93.42 | 1,170,333 | -0.89(-0.94%) |
Nov 10, 2020 | 96.21 | 96.65 | 92.94 | 94.31 | 1,367,594 | -1.66(-1.73%) |
Nov 09, 2020 | 97.86 | 101.16 | 95.84 | 95.97 | 1,498,994 | +3.22(+3.47%) |
Nov 06, 2020 | 93.63 | 93.76 | 92.11 | 92.75 | 682,600 | -0.57(-0.61%) |
Nov 05, 2020 | 92.92 | 94.27 | 92.44 | 93.32 | 716,853 | +1.77(+1.93%) |
Nov 04, 2020 | 91.85 | 94.19 | 91.54 | 91.55 | 1,056,604 | -1.57(-1.69%) |
Nov 03, 2020 | 90.13 | 93.96 | 90.13 | 93.12 | 1,154,748 | +4.04(+4.54%) |
Nov 02, 2020 | 87.20 | 89.16 | 87.11 | 89.08 | 1,173,221 | +2.64(+3.05%) |
Oct 30, 2020 | 87.41 | 88.44 | 85.79 | 86.44 | 1,322,500 | -1.77(-2.01%) |
Oct 29, 2020 | 87.53 | 88.74 | 86.47 | 88.21 | 1,381,469 | +0.33(+0.38%) |
Oct 28, 2020 | 85.03 | 88.46 | 84.70 | 87.88 | 1,413,979 | +0.44(+0.50%) |
Oct 27, 2020 | 89.14 | 89.43 | 87.25 | 87.44 | 1,267,666 | -1.35(-1.52%) |
Oct 26, 2020 | 90.14 | 90.35 | 87.27 | 88.79 | 1,317,313 | -2.16(-2.37%) |
Oct 23, 2020 | 91.92 | 92.04 | 89.59 | 90.95 | 950,200 | -0.47(-0.51%) |
Oct 22, 2020 | 89.53 | 91.68 | 89.00 | 91.42 | 1,075,589 | +1.61(+1.79%) |
Oct 21, 2020 | 93.07 | 93.89 | 89.68 | 89.81 | 1,080,623 | -1.32(-1.45%) |
Oct 20, 2020 | 92.24 | 92.77 | 91.08 | 91.13 | 1,178,838 | -0.91(-0.99%) |
Oct 19, 2020 | 94.76 | 95.76 | 91.93 | 92.04 | 1,063,747 | -1.70(-1.81%) |
Oct 16, 2020 | 93.38 | 94.33 | 92.51 | 93.74 | 1,251,800 | +0.62(+0.67%) |
Oct 15, 2020 | 90.50 | 93.73 | 90.25 | 93.12 | 1,674,447 | +1.54(+1.68%) |
Oct 14, 2020 | 93.74 | 93.92 | 91.31 | 91.58 | 1,963,818 | -1.55(-1.66%) |
Oct 13, 2020 | 92.52 | 95.44 | 92.12 | 93.13 | 2,132,644 | +0.62(+0.67%) |
Oct 12, 2020 | 94.98 | 95.20 | 92.49 | 92.51 | 1,878,535 | -2.45(-2.58%) |
Oct 09, 2020 | 96.80 | 97.29 | 94.65 | 94.96 | 2,174,900 | -0.98(-1.02%) |
Oct 08, 2020 | 94.57 | 96.10 | 93.53 | 95.94 | 763,992 | +1.84(+1.96%) |
Oct 07, 2020 | 93.86 | 95.04 | 93.44 | 94.10 | 1,542,031 | +0.95(+1.02%) |
Oct 06, 2020 | 98.82 | 98.84 | 93.00 | 93.15 | 2,020,737 | -4.76(-4.86%) |
Oct 05, 2020 | 96.95 | 99.19 | 96.46 | 97.91 | 2,243,425 | +2.36(+2.47%) |
Oct 02, 2020 | 93.55 | 95.86 | 93.03 | 95.55 | 2,556,200 | +2.06(+2.20%) |
Oct 01, 2020 | 92.84 | 93.53 | 91.13 | 93.49 | 1,763,580 | +1.58(+1.72%) |
Sep 30, 2020 | 93.03 | 93.49 | 91.14 | 91.91 | 2,717,872 | -1.17(-1.26%) |
Sep 29, 2020 | 94.71 | 94.89 | 92.65 | 93.08 | 2,104,941 | -1.97(-2.07%) |
Sep 28, 2020 | 95.88 | 96.28 | 94.44 | 95.05 | 1,685,513 | +1.02(+1.08%) |
Sep 25, 2020 | 95.25 | 95.51 | 92.50 | 94.03 | 3,435,000 | -0.25(-0.27%) |
Sep 24, 2020 | 100.10 | 100.25 | 91.69 | 94.28 | 7,405,523 | -11.65(-11.00%) |
Sep 23, 2020 | 108.28 | 108.85 | 105.86 | 105.93 | 3,913,129 | +1.63(+1.56%) |
Sep 22, 2020 | 104.40 | 105.78 | 103.51 | 104.30 | 1,778,151 | +3.18(+3.14%) |
Sep 21, 2020 | 102.11 | 102.11 | 99.38 | 101.12 | 1,251,652 | -1.95(-1.89%) |
Sep 18, 2020 | 102.46 | 104.75 | 102.45 | 103.07 | 1,224,800 | +0.08(+0.08%) |
Sep 17, 2020 | 103.23 | 104.23 | 102.15 | 102.99 | 839,407 | -1.52(-1.45%) |
Sep 16, 2020 | 105.69 | 106.00 | 104.32 | 104.51 | 948,476 | -0.50(-0.48%) |
Sep 15, 2020 | 105.99 | 106.44 | 104.76 | 105.01 | 914,643 | +0.21(+0.20%) |
Sep 14, 2020 | 101.86 | 105.09 | 101.72 | 104.80 | 1,108,262 | +3.17(+3.12%) |
Sep 11, 2020 | 102.89 | 103.05 | 101.09 | 101.63 | 1,279,800 | -0.83(-0.81%) |
Sep 10, 2020 | 105.00 | 106.47 | 102.37 | 102.46 | 1,029,148 | -2.69(-2.56%) |
Sep 09, 2020 | 105.01 | 105.84 | 103.92 | 105.15 | 1,914,733 | +0.53(+0.51%) |
Sep 08, 2020 | 104.24 | 107.11 | 103.44 | 104.62 | 1,336,932 | -0.96(-0.91%) |
Sep 04, 2020 | 106.66 | 108.12 | 104.29 | 105.58 | 625,400 | -0.74(-0.70%) |
Sep 03, 2020 | 108.58 | 108.59 | 104.28 | 106.32 | 925,201 | -2.28(-2.10%) |
Sep 02, 2020 | 108.49 | 109.06 | 106.64 | 108.60 | 1,098,273 | +0.02(+0.02%) |