Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 106.98 | 107.05 | 103.94 | 104.47 | 97,717 | -2.78(-2.59%) |
Nov 27, 2020 | 108.33 | 108.33 | 106.80 | 107.25 | 37,176 | -0.62(-0.57%) |
Nov 25, 2020 | 107.64 | 108.58 | 106.53 | 107.87 | 66,590 | -0.39(-0.36%) |
Nov 24, 2020 | 107.23 | 108.72 | 107.23 | 108.26 | 149,808 | +2.77(+2.63%) |
Nov 23, 2020 | 102.85 | 106.05 | 102.85 | 105.49 | 113,262 | +3.53(+3.47%) |
Nov 20, 2020 | 103.64 | 103.64 | 101.66 | 101.96 | 88,242 | -1.71(-1.65%) |
Nov 19, 2020 | 102.43 | 103.67 | 101.83 | 103.67 | 44,569 | +0.83(+0.81%) |
Nov 18, 2020 | 105.07 | 105.45 | 102.81 | 102.84 | 82,833 | -0.89(-0.86%) |
Nov 17, 2020 | 101.43 | 104.06 | 100.74 | 103.73 | 73,255 | +1.56(+1.52%) |
Nov 16, 2020 | 101.47 | 102.31 | 100.61 | 102.17 | 244,820 | +2.92(+2.94%) |
Nov 13, 2020 | 96.35 | 99.40 | 96.35 | 99.25 | 58,011 | +3.70(+3.87%) |
Nov 12, 2020 | 95.46 | 96.69 | 94.86 | 95.55 | 314,966 | -1.12(-1.15%) |
Nov 11, 2020 | 98.86 | 98.86 | 96.15 | 96.67 | 106,473 | -1.62(-1.64%) |
Nov 10, 2020 | 95.41 | 98.63 | 95.41 | 98.28 | 112,402 | +3.77(+3.99%) |
Nov 09, 2020 | 94.11 | 96.57 | 93.81 | 94.51 | 342,849 | +5.95(+6.72%) |
Nov 06, 2020 | 89.31 | 89.82 | 88.06 | 88.56 | 73,535 | -1.04(-1.16%) |
Nov 05, 2020 | 88.46 | 89.90 | 88.46 | 89.60 | 77,574 | +1.67(+1.90%) |
Nov 04, 2020 | 88.70 | 89.70 | 87.25 | 87.93 | 91,084 | -0.76(-0.86%) |
Nov 03, 2020 | 86.89 | 89.10 | 86.89 | 88.69 | 94,513 | +2.89(+3.37%) |
Nov 02, 2020 | 84.36 | 85.99 | 84.02 | 85.80 | 130,843 | +2.46(+2.95%) |
Oct 30, 2020 | 83.21 | 83.90 | 81.98 | 83.34 | 191,395 | -0.30(-0.36%) |
Oct 29, 2020 | 82.45 | 84.04 | 82.16 | 83.65 | 153,923 | +1.11(+1.34%) |
Oct 28, 2020 | 83.94 | 84.42 | 82.47 | 82.54 | 141,751 | -2.93(-3.43%) |
Oct 27, 2020 | 87.43 | 87.43 | 85.42 | 85.47 | 106,643 | -2.11(-2.40%) |
Oct 26, 2020 | 89.24 | 89.24 | 86.74 | 87.57 | 89,959 | -2.96(-3.27%) |
Oct 23, 2020 | 90.67 | 90.93 | 90.06 | 90.53 | 58,317 | +0.33(+0.37%) |
Oct 22, 2020 | 88.38 | 90.27 | 88.38 | 90.20 | 56,069 | +1.78(+2.02%) |
Oct 21, 2020 | 89.89 | 89.89 | 88.24 | 88.41 | 145,512 | -1.72(-1.91%) |
Oct 20, 2020 | 90.56 | 91.29 | 89.91 | 90.14 | 65,178 | -0.25(-0.28%) |
Oct 19, 2020 | 90.83 | 91.89 | 90.08 | 90.39 | 71,951 | -0.23(-0.26%) |
Oct 16, 2020 | 90.64 | 91.40 | 90.57 | 90.63 | 87,118 | +0.65(+0.72%) |
Oct 15, 2020 | 88.46 | 90.14 | 88.16 | 89.98 | 85,269 | +0.40(+0.45%) |
Oct 14, 2020 | 89.19 | 90.50 | 89.19 | 89.58 | 67,586 | +0.42(+0.47%) |
Oct 13, 2020 | 89.59 | 89.71 | 88.74 | 89.16 | 290,351 | -1.35(-1.49%) |
Oct 12, 2020 | 90.40 | 90.75 | 89.79 | 90.51 | 91,915 | +0.33(+0.37%) |
Oct 09, 2020 | 91.23 | 91.43 | 90.18 | 90.18 | 71,186 | -0.61(-0.67%) |
Oct 08, 2020 | 89.61 | 90.78 | 89.47 | 90.78 | 49,408 | +1.69(+1.90%) |
Oct 07, 2020 | 88.33 | 89.49 | 88.33 | 89.09 | 134,912 | +1.90(+2.18%) |
Oct 06, 2020 | 88.82 | 89.95 | 87.11 | 87.19 | 78,094 | -0.95(-1.08%) |
Oct 05, 2020 | 88.12 | 88.98 | 87.74 | 88.14 | 118,302 | +0.65(+0.74%) |
Oct 02, 2020 | 84.68 | 87.74 | 84.32 | 87.49 | 75,986 | +0.75(+0.87%) |
Oct 01, 2020 | 85.84 | 87.36 | 85.84 | 86.74 | 109,830 | +1.22(+1.43%) |
Sep 30, 2020 | 86.53 | 87.73 | 84.81 | 85.52 | 115,722 | -1.21(-1.40%) |
Sep 29, 2020 | 87.51 | 87.52 | 86.19 | 86.73 | 77,297 | -0.95(-1.08%) |
Sep 28, 2020 | 86.64 | 88.61 | 86.64 | 87.68 | 80,257 | +2.29(+2.68%) |
Sep 25, 2020 | 83.35 | 85.59 | 83.23 | 85.39 | 145,027 | +2.11(+2.54%) |
Sep 24, 2020 | 83.40 | 84.50 | 81.96 | 83.27 | 88,525 | -0.35(-0.42%) |
Sep 23, 2020 | 86.65 | 87.81 | 83.63 | 83.63 | 92,959 | -2.90(-3.35%) |
Sep 22, 2020 | 86.40 | 86.97 | 85.17 | 86.53 | 85,604 | +0.00(+0.00%) |
Sep 21, 2020 | 87.56 | 87.83 | 85.86 | 86.53 | 113,390 | -2.71(-3.04%) |
Sep 18, 2020 | 89.73 | 90.76 | 88.86 | 89.23 | 58,785 | -0.39(-0.44%) |
Sep 17, 2020 | 87.92 | 89.99 | 87.31 | 89.63 | 129,396 | +0.48(+0.54%) |
Sep 16, 2020 | 87.66 | 90.21 | 87.13 | 89.15 | 132,316 | +1.61(+1.84%) |
Sep 15, 2020 | 88.33 | 88.64 | 87.30 | 87.53 | 120,526 | -0.33(-0.38%) |
Sep 14, 2020 | 86.33 | 88.08 | 86.19 | 87.87 | 74,949 | +2.11(+2.46%) |
Sep 11, 2020 | 84.90 | 86.42 | 84.80 | 85.75 | 93,750 | +1.20(+1.42%) |
Sep 10, 2020 | 86.36 | 87.41 | 84.40 | 84.55 | 936,499 | -1.63(-1.90%) |
Sep 09, 2020 | 87.06 | 87.07 | 85.03 | 86.18 | 830,700 | +0.11(+0.13%) |
Sep 08, 2020 | 87.06 | 87.31 | 85.81 | 86.08 | 136,933 | -1.78(-2.03%) |
Sep 04, 2020 | 88.94 | 89.70 | 86.47 | 87.86 | 103,769 | -0.53(-0.60%) |
Sep 03, 2020 | 90.31 | 91.12 | 87.69 | 88.38 | 134,552 | -2.19(-2.42%) |
Sep 02, 2020 | 88.83 | 90.71 | 88.48 | 90.57 | 89,529 | +1.94(+2.18%) |