Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 99.57 | 99.58 | 96.65 | 97.38 | 227,480 | -2.74(-2.73%) |
Nov 27, 2020 | 100.99 | 101.11 | 99.62 | 100.12 | 41,852 | -0.48(-0.48%) |
Nov 25, 2020 | 101.59 | 101.59 | 99.43 | 100.60 | 130,162 | -1.35(-1.32%) |
Nov 24, 2020 | 100.40 | 102.39 | 100.16 | 101.94 | 155,654 | +3.49(+3.54%) |
Nov 23, 2020 | 97.25 | 98.71 | 96.00 | 98.46 | 164,439 | +2.11(+2.19%) |
Nov 20, 2020 | 97.03 | 97.52 | 96.20 | 96.35 | 146,535 | -1.26(-1.29%) |
Nov 19, 2020 | 97.70 | 98.27 | 96.95 | 97.61 | 148,940 | -0.21(-0.22%) |
Nov 18, 2020 | 99.69 | 100.09 | 97.79 | 97.82 | 177,898 | -2.16(-2.16%) |
Nov 17, 2020 | 102.11 | 102.11 | 99.18 | 99.98 | 187,038 | -3.87(-3.73%) |
Nov 16, 2020 | 101.63 | 104.38 | 100.59 | 103.85 | 492,552 | +4.99(+5.05%) |
Nov 13, 2020 | 96.14 | 99.22 | 95.29 | 98.86 | 291,842 | +3.83(+4.03%) |
Nov 12, 2020 | 97.56 | 97.56 | 94.33 | 95.03 | 366,770 | -2.20(-2.26%) |
Nov 11, 2020 | 99.56 | 99.56 | 96.40 | 97.23 | 381,135 | -1.75(-1.77%) |
Nov 10, 2020 | 99.49 | 100.50 | 97.41 | 98.97 | 323,459 | -0.89(-0.89%) |
Nov 09, 2020 | 101.01 | 102.24 | 99.39 | 99.86 | 622,302 | +8.18(+8.92%) |
Nov 06, 2020 | 92.36 | 93.18 | 90.67 | 91.68 | 299,824 | +0.08(+0.09%) |
Nov 05, 2020 | 90.09 | 94.65 | 90.09 | 91.61 | 448,934 | +1.51(+1.68%) |
Nov 04, 2020 | 87.03 | 91.05 | 87.03 | 90.09 | 246,791 | +2.12(+2.41%) |
Nov 03, 2020 | 87.06 | 88.74 | 86.53 | 87.97 | 416,321 | +2.10(+2.45%) |
Nov 02, 2020 | 86.00 | 86.79 | 84.95 | 85.87 | 211,817 | +0.51(+0.60%) |
Oct 30, 2020 | 84.16 | 86.26 | 83.18 | 85.36 | 371,352 | +0.77(+0.91%) |
Oct 29, 2020 | 82.78 | 85.22 | 81.79 | 84.59 | 232,477 | +2.45(+2.99%) |
Oct 28, 2020 | 82.74 | 83.22 | 80.71 | 82.14 | 308,917 | -2.15(-2.55%) |
Oct 27, 2020 | 87.19 | 88.06 | 84.26 | 84.29 | 196,214 | -2.99(-3.43%) |
Oct 26, 2020 | 88.71 | 88.72 | 85.82 | 87.28 | 166,546 | -2.86(-3.18%) |
Oct 23, 2020 | 90.51 | 90.76 | 89.21 | 90.14 | 123,306 | -0.18(-0.19%) |
Oct 22, 2020 | 87.00 | 90.44 | 86.69 | 90.32 | 198,722 | +3.86(+4.46%) |
Oct 21, 2020 | 86.51 | 87.10 | 85.71 | 86.46 | 238,887 | -0.28(-0.33%) |
Oct 20, 2020 | 86.70 | 87.79 | 86.39 | 86.74 | 173,457 | +1.13(+1.32%) |
Oct 19, 2020 | 88.34 | 88.83 | 85.42 | 85.61 | 149,607 | -2.13(-2.43%) |
Oct 16, 2020 | 88.36 | 88.77 | 87.64 | 87.74 | 151,344 | -0.07(-0.08%) |
Oct 15, 2020 | 86.77 | 87.88 | 86.54 | 87.80 | 140,740 | +0.31(+0.36%) |
Oct 14, 2020 | 88.77 | 89.50 | 87.41 | 87.49 | 204,601 | -0.50(-0.57%) |
Oct 13, 2020 | 89.36 | 89.97 | 87.17 | 87.99 | 342,077 | -2.37(-2.62%) |
Oct 12, 2020 | 89.01 | 90.42 | 88.13 | 90.36 | 219,388 | +1.16(+1.30%) |
Oct 09, 2020 | 90.08 | 91.08 | 89.08 | 89.19 | 253,162 | -0.39(-0.44%) |
Oct 08, 2020 | 89.68 | 89.84 | 88.15 | 89.58 | 293,218 | +0.50(+0.56%) |
Oct 07, 2020 | 87.97 | 89.97 | 87.97 | 89.08 | 321,360 | +1.94(+2.23%) |
Oct 06, 2020 | 87.49 | 89.57 | 86.96 | 87.14 | 490,443 | +0.64(+0.73%) |
Oct 05, 2020 | 86.67 | 87.28 | 85.88 | 86.51 | 383,447 | +0.79(+0.92%) |
Oct 02, 2020 | 83.19 | 85.94 | 83.19 | 85.71 | 223,077 | +0.28(+0.33%) |
Oct 01, 2020 | 84.76 | 85.45 | 83.94 | 85.43 | 289,671 | +1.43(+1.70%) |
Sep 30, 2020 | 84.96 | 86.19 | 83.65 | 84.00 | 240,275 | -0.51(-0.60%) |
Sep 29, 2020 | 85.50 | 86.20 | 84.51 | 84.51 | 268,397 | -1.80(-2.08%) |
Sep 28, 2020 | 84.90 | 86.90 | 84.90 | 86.31 | 276,796 | +1.95(+2.32%) |
Sep 25, 2020 | 82.36 | 84.65 | 82.36 | 84.36 | 418,833 | +1.47(+1.77%) |
Sep 24, 2020 | 84.64 | 84.81 | 81.60 | 82.89 | 666,738 | -1.42(-1.68%) |
Sep 23, 2020 | 86.95 | 88.24 | 83.87 | 84.31 | 745,101 | -2.88(-3.31%) |
Sep 22, 2020 | 88.66 | 89.36 | 86.97 | 87.19 | 344,050 | -1.26(-1.43%) |
Sep 21, 2020 | 90.55 | 91.05 | 87.31 | 88.45 | 276,772 | -4.30(-4.64%) |
Sep 18, 2020 | 93.86 | 94.15 | 92.57 | 92.75 | 1,001,802 | -1.21(-1.29%) |
Sep 17, 2020 | 94.77 | 95.95 | 93.63 | 93.96 | 363,697 | -2.52(-2.61%) |
Sep 16, 2020 | 96.53 | 97.28 | 95.18 | 96.48 | 437,276 | +0.63(+0.65%) |
Sep 15, 2020 | 95.96 | 97.50 | 95.06 | 95.86 | 400,601 | -0.11(-0.11%) |
Sep 14, 2020 | 94.40 | 96.60 | 94.40 | 95.96 | 451,129 | +2.53(+2.71%) |
Sep 11, 2020 | 94.95 | 94.95 | 92.79 | 93.43 | 293,480 | -0.85(-0.90%) |
Sep 10, 2020 | 95.47 | 96.92 | 93.88 | 94.28 | 241,042 | -0.50(-0.53%) |
Sep 09, 2020 | 94.93 | 95.30 | 93.46 | 94.78 | 283,170 | -0.18(-0.19%) |
Sep 08, 2020 | 96.81 | 97.47 | 94.85 | 94.96 | 473,558 | -3.72(-3.77%) |
Sep 04, 2020 | 98.73 | 98.96 | 96.37 | 98.68 | 293,991 | +1.46(+1.50%) |
Sep 03, 2020 | 98.23 | 99.38 | 96.39 | 97.23 | 197,906 | -0.12(-0.12%) |
Sep 02, 2020 | 96.58 | 97.46 | 95.28 | 97.34 | 356,547 | +1.53(+1.60%) |