Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 98.87 | 99.62 | 97.43 | 97.83 | 88,262 | -1.80(-1.80%) |
Nov 27, 2020 | 100.45 | 100.45 | 99.25 | 99.63 | 31,150 | -1.30(-1.29%) |
Nov 25, 2020 | 101.24 | 101.62 | 99.95 | 100.93 | 116,309 | -0.31(-0.31%) |
Nov 24, 2020 | 99.11 | 102.38 | 98.57 | 101.24 | 83,440 | +3.06(+3.11%) |
Nov 23, 2020 | 98.91 | 99.80 | 97.74 | 98.18 | 98,671 | -0.64(-0.65%) |
Nov 20, 2020 | 98.40 | 100.44 | 97.63 | 98.82 | 245,163 | +0.42(+0.43%) |
Nov 19, 2020 | 98.29 | 99.33 | 96.45 | 98.40 | 98,426 | -0.23(-0.23%) |
Nov 18, 2020 | 103.40 | 104.04 | 98.60 | 98.62 | 79,852 | -3.77(-3.68%) |
Nov 17, 2020 | 101.51 | 103.50 | 100.51 | 102.39 | 89,461 | -0.18(-0.17%) |
Nov 16, 2020 | 103.47 | 104.70 | 100.95 | 102.57 | 118,975 | -0.47(-0.46%) |
Nov 13, 2020 | 99.44 | 103.47 | 99.39 | 103.04 | 69,211 | +3.60(+3.62%) |
Nov 12, 2020 | 101.72 | 101.72 | 97.59 | 99.44 | 102,686 | -3.06(-2.98%) |
Nov 11, 2020 | 102.90 | 102.90 | 100.66 | 102.50 | 107,643 | -0.95(-0.92%) |
Nov 10, 2020 | 97.46 | 103.46 | 97.46 | 103.45 | 112,704 | +6.81(+7.05%) |
Nov 09, 2020 | 95.47 | 99.74 | 94.23 | 96.64 | 104,352 | +3.70(+3.98%) |
Nov 06, 2020 | 95.17 | 95.47 | 92.59 | 92.94 | 58,792 | -1.90(-2.00%) |
Nov 05, 2020 | 92.94 | 98.36 | 92.94 | 94.84 | 62,333 | +1.13(+1.20%) |
Nov 04, 2020 | 93.45 | 96.11 | 92.51 | 93.71 | 106,643 | -0.44(-0.47%) |
Nov 03, 2020 | 94.52 | 95.96 | 93.59 | 94.15 | 154,780 | +0.81(+0.87%) |
Nov 02, 2020 | 92.17 | 94.43 | 92.17 | 93.34 | 167,965 | +1.91(+2.09%) |
Oct 30, 2020 | 90.78 | 91.48 | 89.55 | 91.44 | 113,757 | +0.50(+0.55%) |
Oct 29, 2020 | 89.64 | 92.13 | 87.76 | 90.94 | 161,025 | +0.82(+0.91%) |
Oct 28, 2020 | 88.91 | 91.38 | 88.62 | 90.12 | 375,618 | -0.17(-0.19%) |
Oct 27, 2020 | 88.07 | 91.52 | 88.07 | 90.29 | 139,475 | +2.12(+2.40%) |
Oct 26, 2020 | 87.82 | 88.44 | 87.28 | 88.17 | 75,280 | -0.14(-0.16%) |
Oct 23, 2020 | 87.77 | 88.56 | 87.29 | 88.31 | 48,479 | +1.01(+1.15%) |
Oct 22, 2020 | 85.75 | 87.32 | 84.49 | 87.31 | 100,739 | +2.02(+2.37%) |
Oct 21, 2020 | 82.90 | 85.99 | 82.90 | 85.28 | 82,045 | +2.36(+2.85%) |
Oct 20, 2020 | 82.71 | 83.32 | 81.60 | 82.92 | 61,906 | +0.49(+0.59%) |
Oct 19, 2020 | 83.19 | 83.57 | 82.28 | 82.43 | 85,822 | -0.59(-0.71%) |
Oct 16, 2020 | 82.82 | 84.18 | 81.68 | 83.03 | 93,132 | -0.07(-0.08%) |
Oct 15, 2020 | 82.81 | 84.21 | 82.77 | 83.09 | 107,658 | -0.86(-1.02%) |
Oct 14, 2020 | 84.29 | 84.47 | 82.92 | 83.95 | 78,768 | -0.34(-0.40%) |
Oct 13, 2020 | 83.32 | 84.66 | 82.78 | 84.29 | 97,160 | +0.21(+0.25%) |
Oct 12, 2020 | 83.41 | 84.52 | 83.09 | 84.08 | 95,459 | +0.54(+0.64%) |
Oct 09, 2020 | 84.44 | 84.69 | 82.16 | 83.54 | 97,065 | -0.21(-0.25%) |
Oct 08, 2020 | 81.99 | 83.77 | 80.98 | 83.75 | 124,868 | +2.57(+3.16%) |
Oct 07, 2020 | 81.52 | 81.64 | 80.18 | 81.18 | 142,014 | -0.15(-0.19%) |
Oct 06, 2020 | 79.58 | 82.26 | 78.68 | 81.33 | 198,448 | +2.18(+2.76%) |
Oct 05, 2020 | 79.77 | 80.57 | 78.87 | 79.15 | 163,424 | -1.03(-1.29%) |
Oct 02, 2020 | 78.10 | 80.31 | 78.02 | 80.19 | 191,048 | +1.36(+1.73%) |
Oct 01, 2020 | 79.22 | 79.36 | 77.53 | 78.82 | 262,425 | -0.47(-0.59%) |
Sep 30, 2020 | 81.17 | 82.49 | 78.54 | 79.29 | 3,571,779 | -1.61(-1.99%) |
Sep 29, 2020 | 80.91 | 81.48 | 79.71 | 80.90 | 520,149 | -0.52(-0.64%) |
Sep 28, 2020 | 79.75 | 83.81 | 78.80 | 81.42 | 1,105,382 | +9.55(+13.28%) |
Sep 25, 2020 | 70.43 | 72.02 | 70.43 | 71.87 | 62,513 | +0.77(+1.08%) |
Sep 24, 2020 | 70.04 | 72.29 | 69.46 | 71.10 | 73,896 | +1.03(+1.46%) |
Sep 23, 2020 | 72.24 | 72.85 | 69.99 | 70.07 | 206,515 | -2.34(-3.23%) |
Sep 22, 2020 | 71.20 | 72.86 | 70.86 | 72.42 | 102,723 | +1.75(+2.48%) |
Sep 21, 2020 | 68.92 | 71.01 | 68.56 | 70.67 | 101,728 | +0.78(+1.12%) |
Sep 18, 2020 | 72.28 | 72.28 | 69.49 | 69.89 | 208,484 | -1.98(-2.76%) |
Sep 17, 2020 | 71.57 | 72.22 | 71.14 | 71.87 | 64,647 | -0.35(-0.48%) |
Sep 16, 2020 | 71.88 | 72.79 | 71.73 | 72.22 | 67,056 | +0.42(+0.59%) |
Sep 15, 2020 | 73.24 | 74.14 | 71.59 | 71.80 | 64,989 | -0.78(-1.08%) |
Sep 14, 2020 | 72.21 | 73.00 | 71.68 | 72.58 | 57,501 | +0.73(+1.02%) |
Sep 11, 2020 | 73.17 | 73.17 | 70.46 | 71.84 | 49,935 | -1.12(-1.54%) |
Sep 10, 2020 | 73.58 | 73.83 | 72.48 | 72.97 | 44,297 | -1.10(-1.49%) |
Sep 09, 2020 | 74.60 | 75.46 | 73.60 | 74.07 | 46,003 | +0.07(+0.10%) |
Sep 08, 2020 | 75.76 | 75.76 | 73.57 | 73.99 | 53,674 | -1.80(-2.37%) |
Sep 04, 2020 | 77.71 | 77.71 | 75.09 | 75.79 | 46,192 | -1.12(-1.46%) |
Sep 03, 2020 | 77.31 | 77.81 | 76.54 | 76.91 | 39,532 | -0.36(-0.46%) |
Sep 02, 2020 | 75.06 | 77.87 | 75.06 | 77.27 | 36,284 | +2.17(+2.89%) |