Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 95.71 | 96.37 | 94.63 | 96.29 | 796,749 | +0.72(+0.76%) |
Nov 27, 2020 | 94.71 | 95.57 | 94.67 | 95.57 | 332,247 | +1.39(+1.48%) |
Nov 25, 2020 | 93.55 | 94.32 | 93.47 | 94.18 | 379,914 | +0.67(+0.72%) |
Nov 24, 2020 | 94.39 | 94.39 | 93.32 | 93.51 | 822,003 | -0.15(-0.16%) |
Nov 23, 2020 | 93.78 | 94.03 | 93.02 | 93.65 | 488,784 | +0.45(+0.48%) |
Nov 20, 2020 | 93.06 | 93.83 | 93.00 | 93.20 | 556,733 | +0.21(+0.22%) |
Nov 19, 2020 | 91.45 | 93.19 | 91.45 | 93.00 | 581,591 | +1.38(+1.51%) |
Nov 18, 2020 | 92.54 | 92.76 | 91.61 | 91.61 | 1,050,139 | -1.00(-1.08%) |
Nov 17, 2020 | 92.00 | 92.80 | 91.68 | 92.61 | 823,172 | +0.17(+0.19%) |
Nov 16, 2020 | 92.22 | 92.53 | 91.59 | 92.44 | 1,181,834 | +0.70(+0.77%) |
Nov 13, 2020 | 91.72 | 92.22 | 91.28 | 91.74 | 484,620 | +0.62(+0.68%) |
Nov 12, 2020 | 91.83 | 92.15 | 90.60 | 91.12 | 1,221,282 | -0.50(-0.55%) |
Nov 11, 2020 | 90.54 | 91.76 | 90.54 | 91.62 | 1,618,791 | +1.82(+2.03%) |
Nov 10, 2020 | 90.49 | 90.81 | 88.47 | 89.80 | 947,063 | -1.31(-1.43%) |
Nov 09, 2020 | 94.03 | 95.24 | 91.00 | 91.11 | 1,555,679 | -2.10(-2.25%) |
Nov 06, 2020 | 92.52 | 93.40 | 92.19 | 93.20 | 1,845,591 | +0.54(+0.59%) |
Nov 05, 2020 | 92.29 | 92.85 | 92.09 | 92.66 | 783,219 | +2.00(+2.21%) |
Nov 04, 2020 | 88.73 | 91.44 | 88.73 | 90.65 | 1,063,407 | +3.19(+3.64%) |
Nov 03, 2020 | 86.41 | 87.88 | 86.24 | 87.47 | 549,780 | +1.90(+2.23%) |
Nov 02, 2020 | 85.55 | 86.48 | 84.59 | 85.56 | 464,070 | +0.60(+0.70%) |
Oct 30, 2020 | 86.13 | 86.35 | 84.22 | 84.96 | 574,659 | -1.60(-1.85%) |
Oct 29, 2020 | 86.25 | 87.36 | 86.12 | 86.57 | 444,638 | +0.34(+0.39%) |
Oct 28, 2020 | 87.29 | 87.29 | 86.06 | 86.23 | 467,971 | -2.42(-2.72%) |
Oct 27, 2020 | 88.78 | 89.43 | 88.56 | 88.64 | 409,853 | +0.06(+0.07%) |
Oct 26, 2020 | 89.34 | 89.88 | 87.56 | 88.58 | 735,338 | -1.55(-1.72%) |
Oct 23, 2020 | 89.60 | 90.13 | 89.11 | 90.13 | 452,027 | +0.86(+0.97%) |
Oct 22, 2020 | 89.03 | 89.58 | 88.10 | 89.27 | 425,657 | +0.47(+0.53%) |
Oct 21, 2020 | 89.65 | 90.30 | 88.79 | 88.79 | 830,640 | -0.75(-0.84%) |
Oct 20, 2020 | 90.14 | 90.58 | 89.55 | 89.55 | 500,927 | -0.22(-0.24%) |
Oct 19, 2020 | 91.27 | 91.60 | 89.48 | 89.76 | 613,649 | -1.01(-1.11%) |
Oct 16, 2020 | 91.14 | 91.70 | 90.71 | 90.77 | 514,565 | -0.05(-0.06%) |
Oct 15, 2020 | 89.53 | 91.06 | 89.03 | 90.83 | 887,016 | -0.01(-0.01%) |
Oct 14, 2020 | 91.65 | 92.01 | 90.44 | 90.84 | 1,065,383 | -0.68(-0.74%) |
Oct 13, 2020 | 90.48 | 91.76 | 90.48 | 91.51 | 481,980 | +0.77(+0.85%) |
Oct 12, 2020 | 90.75 | 91.11 | 90.19 | 90.74 | 758,707 | +0.87(+0.97%) |
Oct 09, 2020 | 89.35 | 90.16 | 89.35 | 89.87 | 532,084 | +1.18(+1.33%) |
Oct 08, 2020 | 88.67 | 88.86 | 88.33 | 88.70 | 679,342 | +0.51(+0.57%) |
Oct 07, 2020 | 87.24 | 88.37 | 87.24 | 88.19 | 436,317 | +1.76(+2.04%) |
Oct 06, 2020 | 87.04 | 88.08 | 86.22 | 86.43 | 659,312 | -0.48(-0.55%) |
Oct 05, 2020 | 85.71 | 86.92 | 85.71 | 86.91 | 467,001 | +1.67(+1.96%) |
Oct 02, 2020 | 84.33 | 86.01 | 84.33 | 85.24 | 842,127 | -0.72(-0.83%) |
Oct 01, 2020 | 85.44 | 86.22 | 85.44 | 85.96 | 1,910,338 | +1.09(+1.29%) |
Sep 30, 2020 | 84.62 | 85.56 | 84.32 | 84.86 | 623,162 | +0.49(+0.58%) |
Sep 29, 2020 | 84.33 | 85.04 | 84.25 | 84.38 | 471,695 | +0.04(+0.05%) |
Sep 28, 2020 | 83.92 | 84.56 | 83.72 | 84.34 | 1,143,071 | +1.39(+1.67%) |
Sep 25, 2020 | 81.14 | 83.22 | 80.98 | 82.95 | 1,052,557 | +1.74(+2.15%) |
Sep 24, 2020 | 80.78 | 82.06 | 80.22 | 81.20 | 1,305,450 | -0.28(-0.34%) |
Sep 23, 2020 | 83.28 | 83.38 | 81.33 | 81.48 | 884,340 | -1.48(-1.79%) |
Sep 22, 2020 | 82.37 | 83.08 | 81.53 | 82.97 | 695,575 | +1.05(+1.28%) |
Sep 21, 2020 | 80.63 | 81.92 | 80.12 | 81.92 | 1,069,474 | +0.03(+0.04%) |
Sep 18, 2020 | 82.68 | 82.76 | 80.74 | 81.88 | 629,004 | -0.33(-0.40%) |
Sep 17, 2020 | 81.50 | 82.25 | 81.11 | 82.21 | 773,734 | -0.63(-0.76%) |
Sep 16, 2020 | 83.68 | 83.85 | 82.82 | 82.85 | 478,010 | -0.36(-0.44%) |
Sep 15, 2020 | 83.24 | 83.50 | 82.89 | 83.21 | 550,449 | +0.87(+1.05%) |
Sep 14, 2020 | 81.62 | 82.64 | 81.62 | 82.34 | 620,105 | +1.73(+2.15%) |
Sep 11, 2020 | 81.85 | 81.85 | 79.86 | 80.61 | 1,325,517 | -0.50(-0.62%) |
Sep 10, 2020 | 82.74 | 83.28 | 80.86 | 81.11 | 500,423 | -0.98(-1.19%) |
Sep 09, 2020 | 81.78 | 82.61 | 81.13 | 82.09 | 716,334 | +1.37(+1.70%) |
Sep 08, 2020 | 80.90 | 82.04 | 80.22 | 80.71 | 649,128 | -1.84(-2.23%) |
Sep 04, 2020 | 84.08 | 84.50 | 80.22 | 82.56 | 872,936 | -1.77(-2.09%) |
Sep 03, 2020 | 87.56 | 87.56 | 83.71 | 84.32 | 753,114 | -4.05(-4.59%) |
Sep 02, 2020 | 88.01 | 88.57 | 86.87 | 88.38 | 1,042,117 | +0.90(+1.03%) |