Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 96.81 | 99.55 | 96.81 | 99.54 | 1,214,560 | +2.41(+2.48%) |
Nov 27, 2020 | 98.78 | 98.78 | 96.46 | 97.13 | 286,645 | -1.76(-1.78%) |
Nov 25, 2020 | 97.49 | 99.10 | 97.09 | 98.88 | 823,695 | +1.76(+1.81%) |
Nov 24, 2020 | 98.58 | 98.72 | 96.69 | 97.13 | 1,270,068 | -0.79(-0.80%) |
Nov 23, 2020 | 99.64 | 100.61 | 97.61 | 97.91 | 1,160,623 | -1.59(-1.60%) |
Nov 20, 2020 | 99.18 | 99.78 | 98.31 | 99.50 | 775,902 | +0.06(+0.06%) |
Nov 19, 2020 | 99.63 | 100.31 | 98.23 | 99.44 | 752,861 | -0.44(-0.44%) |
Nov 18, 2020 | 104.05 | 104.11 | 99.88 | 99.88 | 790,160 | -4.19(-4.03%) |
Nov 17, 2020 | 103.51 | 104.48 | 102.63 | 104.08 | 980,677 | -0.04(-0.03%) |
Nov 16, 2020 | 105.25 | 105.36 | 101.59 | 104.11 | 1,147,073 | +0.17(+0.16%) |
Nov 13, 2020 | 103.81 | 104.12 | 102.55 | 103.94 | 949,067 | +1.89(+1.85%) |
Nov 12, 2020 | 104.34 | 104.46 | 101.06 | 102.05 | 683,686 | -2.13(-2.04%) |
Nov 11, 2020 | 102.48 | 104.30 | 101.22 | 104.18 | 1,466,081 | +2.19(+2.15%) |
Nov 10, 2020 | 94.41 | 101.99 | 93.89 | 101.99 | 1,925,379 | +7.58(+8.03%) |
Nov 09, 2020 | 105.64 | 106.90 | 94.28 | 94.41 | 2,493,689 | -5.12(-5.15%) |
Nov 06, 2020 | 101.44 | 102.46 | 99.29 | 99.53 | 2,124,528 | -1.04(-1.04%) |
Nov 05, 2020 | 103.71 | 105.10 | 100.26 | 100.57 | 1,709,682 | -3.05(-2.94%) |
Nov 04, 2020 | 103.31 | 105.62 | 102.71 | 103.62 | 1,664,236 | +0.44(+0.43%) |
Nov 03, 2020 | 103.16 | 103.78 | 102.07 | 103.17 | 2,139,923 | +0.88(+0.86%) |
Nov 02, 2020 | 102.91 | 103.79 | 101.67 | 102.29 | 1,312,025 | -0.09(-0.09%) |
Oct 30, 2020 | 102.05 | 103.30 | 100.94 | 102.38 | 889,382 | -0.33(-0.32%) |
Oct 29, 2020 | 102.18 | 103.33 | 101.58 | 102.71 | 1,692,256 | +0.55(+0.54%) |
Oct 28, 2020 | 102.95 | 103.77 | 101.00 | 102.16 | 1,282,248 | -1.23(-1.19%) |
Oct 27, 2020 | 104.87 | 106.21 | 103.30 | 103.39 | 1,156,620 | -1.34(-1.28%) |
Oct 26, 2020 | 104.23 | 104.83 | 102.54 | 104.73 | 1,540,732 | -0.05(-0.04%) |
Oct 23, 2020 | 104.19 | 104.81 | 103.36 | 104.77 | 1,042,161 | +1.06(+1.02%) |
Oct 22, 2020 | 101.61 | 103.88 | 101.61 | 103.71 | 1,054,099 | +1.86(+1.83%) |
Oct 21, 2020 | 101.25 | 102.72 | 100.87 | 101.85 | 1,326,222 | +0.86(+0.86%) |
Oct 20, 2020 | 101.17 | 101.96 | 100.60 | 100.99 | 906,748 | +0.57(+0.56%) |
Oct 19, 2020 | 101.37 | 101.60 | 100.17 | 100.42 | 984,881 | -0.80(-0.79%) |
Oct 16, 2020 | 101.28 | 101.98 | 100.77 | 101.22 | 1,483,851 | -0.27(-0.27%) |
Oct 15, 2020 | 99.67 | 101.64 | 99.59 | 101.49 | 1,537,705 | +1.39(+1.38%) |
Oct 14, 2020 | 100.20 | 100.50 | 99.52 | 100.10 | 1,005,022 | +0.19(+0.19%) |
Oct 13, 2020 | 101.01 | 101.01 | 97.69 | 99.91 | 2,796,224 | -0.67(-0.67%) |
Oct 12, 2020 | 100.15 | 100.75 | 98.67 | 100.58 | 819,215 | +0.49(+0.49%) |
Oct 09, 2020 | 101.07 | 101.14 | 99.05 | 100.08 | 1,287,696 | -0.35(-0.35%) |
Oct 08, 2020 | 99.56 | 100.62 | 99.41 | 100.44 | 1,166,267 | +1.08(+1.08%) |
Oct 07, 2020 | 99.41 | 99.94 | 98.26 | 99.36 | 1,210,760 | +0.51(+0.52%) |
Oct 06, 2020 | 100.16 | 100.92 | 97.97 | 98.85 | 1,943,620 | -0.74(-0.74%) |
Oct 05, 2020 | 99.78 | 99.90 | 95.90 | 99.59 | 1,357,230 | +0.35(+0.36%) |
Oct 02, 2020 | 95.97 | 99.65 | 94.90 | 99.24 | 1,591,442 | +2.78(+2.88%) |
Oct 01, 2020 | 94.75 | 96.93 | 94.56 | 96.46 | 1,202,225 | +1.99(+2.10%) |
Sep 30, 2020 | 95.09 | 95.63 | 93.72 | 94.47 | 1,195,966 | -0.22(-0.23%) |
Sep 29, 2020 | 95.26 | 95.86 | 93.94 | 94.69 | 714,025 | -0.78(-0.81%) |
Sep 28, 2020 | 94.50 | 96.01 | 93.92 | 95.47 | 902,668 | +2.36(+2.53%) |
Sep 25, 2020 | 91.33 | 93.34 | 90.71 | 93.11 | 1,645,804 | +1.35(+1.47%) |
Sep 24, 2020 | 92.69 | 93.12 | 91.03 | 91.76 | 967,026 | -0.42(-0.45%) |
Sep 23, 2020 | 95.23 | 95.23 | 91.46 | 92.17 | 1,386,257 | -3.05(-3.20%) |
Sep 22, 2020 | 94.70 | 96.41 | 94.70 | 95.22 | 1,105,497 | +0.25(+0.26%) |
Sep 21, 2020 | 95.30 | 96.78 | 93.20 | 94.97 | 1,175,578 | -1.55(-1.61%) |
Sep 18, 2020 | 97.30 | 98.01 | 96.46 | 96.53 | 1,483,511 | -1.67(-1.70%) |
Sep 17, 2020 | 98.38 | 99.21 | 97.06 | 98.20 | 872,510 | -0.95(-0.96%) |
Sep 16, 2020 | 98.60 | 99.94 | 98.07 | 99.15 | 1,241,350 | +1.01(+1.03%) |
Sep 15, 2020 | 98.17 | 99.34 | 97.41 | 98.14 | 696,645 | -0.16(-0.16%) |
Sep 14, 2020 | 97.91 | 98.56 | 97.64 | 98.30 | 887,512 | +0.92(+0.94%) |
Sep 11, 2020 | 96.32 | 98.39 | 95.42 | 97.38 | 743,184 | +1.15(+1.19%) |
Sep 10, 2020 | 96.71 | 96.96 | 95.74 | 96.24 | 513,532 | -0.82(-0.85%) |
Sep 09, 2020 | 95.29 | 98.53 | 95.29 | 97.06 | 1,074,299 | +2.44(+2.58%) |
Sep 08, 2020 | 94.50 | 95.68 | 93.25 | 94.62 | 734,380 | -0.28(-0.30%) |
Sep 04, 2020 | 94.70 | 95.65 | 93.07 | 94.90 | 811,006 | +0.18(+0.18%) |
Sep 03, 2020 | 95.73 | 96.30 | 93.98 | 94.72 | 528,435 | -0.27(-0.29%) |
Sep 02, 2020 | 93.53 | 95.04 | 92.96 | 94.99 | 1,032,317 | +1.41(+1.51%) |