Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 108.05 | 108.92 | 106.35 | 108.63 | 1,249,513 | -0.27(-0.25%) |
Nov 27, 2020 | 108.68 | 109.79 | 108.28 | 108.90 | 429,177 | +0.63(+0.58%) |
Nov 25, 2020 | 108.19 | 108.58 | 107.06 | 108.27 | 729,484 | -0.08(-0.08%) |
Nov 24, 2020 | 107.66 | 109.11 | 106.62 | 108.35 | 727,025 | +1.67(+1.57%) |
Nov 23, 2020 | 106.89 | 107.35 | 106.13 | 106.68 | 621,403 | +0.16(+0.15%) |
Nov 20, 2020 | 106.52 | 107.19 | 105.60 | 106.52 | 701,753 | +0.19(+0.17%) |
Nov 19, 2020 | 106.71 | 107.37 | 104.97 | 106.33 | 613,887 | -0.01(-0.01%) |
Nov 18, 2020 | 109.17 | 109.17 | 106.31 | 106.34 | 879,762 | -2.82(-2.58%) |
Nov 17, 2020 | 109.01 | 109.38 | 108.45 | 109.16 | 652,077 | -0.17(-0.15%) |
Nov 16, 2020 | 108.87 | 109.52 | 108.06 | 109.33 | 926,492 | +1.75(+1.63%) |
Nov 13, 2020 | 106.11 | 107.63 | 105.87 | 107.58 | 640,166 | +1.75(+1.65%) |
Nov 12, 2020 | 107.38 | 107.59 | 105.37 | 105.83 | 682,319 | -1.00(-0.93%) |
Nov 11, 2020 | 106.89 | 107.81 | 106.23 | 106.83 | 767,351 | +0.60(+0.56%) |
Nov 10, 2020 | 106.01 | 106.94 | 105.47 | 106.23 | 1,289,773 | -1.01(-0.95%) |
Nov 09, 2020 | 111.92 | 112.04 | 107.16 | 107.25 | 1,790,996 | +0.07(+0.07%) |
Nov 06, 2020 | 105.69 | 108.19 | 105.33 | 107.17 | 1,085,251 | +1.79(+1.69%) |
Nov 05, 2020 | 104.20 | 106.46 | 103.74 | 105.39 | 1,854,765 | +1.87(+1.81%) |
Nov 04, 2020 | 103.38 | 105.19 | 102.50 | 103.51 | 1,246,018 | +0.59(+0.58%) |
Nov 03, 2020 | 103.55 | 104.00 | 101.79 | 102.92 | 2,058,062 | +0.68(+0.66%) |
Nov 02, 2020 | 97.77 | 102.25 | 97.71 | 102.24 | 2,220,175 | +5.46(+5.64%) |
Oct 30, 2020 | 94.32 | 97.91 | 94.18 | 96.78 | 2,092,255 | +3.06(+3.27%) |
Oct 29, 2020 | 90.73 | 95.21 | 90.73 | 93.72 | 1,186,188 | +2.94(+3.24%) |
Oct 28, 2020 | 93.15 | 94.59 | 90.68 | 90.78 | 1,552,931 | -0.97(-1.05%) |
Oct 27, 2020 | 92.29 | 93.19 | 91.67 | 91.75 | 618,757 | -0.75(-0.81%) |
Oct 26, 2020 | 93.07 | 93.26 | 91.71 | 92.50 | 784,722 | -1.32(-1.41%) |
Oct 23, 2020 | 92.71 | 93.90 | 92.12 | 93.82 | 753,345 | +1.67(+1.82%) |
Oct 22, 2020 | 91.45 | 92.65 | 91.45 | 92.15 | 522,963 | +0.60(+0.66%) |
Oct 21, 2020 | 92.13 | 92.69 | 90.80 | 91.54 | 460,617 | -0.37(-0.40%) |
Oct 20, 2020 | 91.48 | 93.20 | 91.04 | 91.91 | 537,821 | +1.00(+1.09%) |
Oct 19, 2020 | 92.65 | 93.35 | 90.66 | 90.92 | 503,779 | -1.30(-1.41%) |
Oct 16, 2020 | 92.10 | 92.93 | 91.78 | 92.22 | 868,351 | +0.08(+0.09%) |
Oct 15, 2020 | 90.90 | 92.37 | 90.57 | 92.14 | 396,988 | +0.50(+0.55%) |
Oct 14, 2020 | 92.12 | 92.42 | 90.86 | 91.63 | 473,403 | -0.30(-0.32%) |
Oct 13, 2020 | 91.87 | 92.41 | 91.20 | 91.93 | 424,888 | -0.24(-0.26%) |
Oct 12, 2020 | 92.36 | 92.56 | 91.87 | 92.17 | 443,101 | +0.23(+0.25%) |
Oct 09, 2020 | 91.61 | 92.53 | 91.48 | 91.94 | 579,438 | +0.64(+0.70%) |
Oct 08, 2020 | 90.72 | 91.37 | 90.17 | 91.30 | 528,709 | +1.13(+1.25%) |
Oct 07, 2020 | 89.20 | 90.43 | 89.13 | 90.17 | 630,866 | +1.65(+1.86%) |
Oct 06, 2020 | 89.82 | 90.41 | 88.31 | 88.53 | 624,945 | -1.29(-1.44%) |
Oct 05, 2020 | 89.07 | 89.93 | 88.89 | 89.82 | 604,983 | +1.50(+1.70%) |
Oct 02, 2020 | 87.22 | 89.08 | 87.21 | 88.32 | 539,239 | +0.23(+0.26%) |
Oct 01, 2020 | 89.11 | 89.25 | 87.78 | 88.09 | 674,743 | -0.17(-0.19%) |
Sep 30, 2020 | 88.70 | 89.16 | 87.80 | 88.26 | 806,995 | -0.14(-0.16%) |
Sep 29, 2020 | 88.93 | 89.11 | 88.26 | 88.40 | 524,083 | -0.34(-0.39%) |
Sep 28, 2020 | 88.30 | 89.14 | 87.42 | 88.74 | 591,826 | +1.70(+1.96%) |
Sep 25, 2020 | 85.99 | 87.34 | 85.45 | 87.04 | 576,213 | +0.81(+0.94%) |
Sep 24, 2020 | 86.69 | 88.77 | 85.77 | 86.23 | 688,332 | -0.73(-0.83%) |
Sep 23, 2020 | 89.43 | 89.61 | 86.72 | 86.95 | 888,374 | -1.56(-1.77%) |
Sep 22, 2020 | 87.48 | 88.75 | 87.11 | 88.52 | 1,031,839 | +0.82(+0.93%) |
Sep 21, 2020 | 88.80 | 88.80 | 86.74 | 87.70 | 944,741 | -1.93(-2.15%) |
Sep 18, 2020 | 91.57 | 92.33 | 89.43 | 89.62 | 1,507,980 | -1.74(-1.90%) |
Sep 17, 2020 | 91.10 | 91.97 | 90.22 | 91.36 | 797,495 | -0.18(-0.19%) |
Sep 16, 2020 | 93.23 | 93.51 | 91.37 | 91.54 | 831,826 | -1.48(-1.59%) |
Sep 15, 2020 | 93.33 | 94.25 | 92.88 | 93.02 | 645,195 | +0.26(+0.28%) |
Sep 14, 2020 | 93.05 | 93.18 | 92.22 | 92.76 | 690,811 | +0.24(+0.26%) |
Sep 11, 2020 | 92.83 | 93.35 | 92.08 | 92.52 | 711,357 | +0.60(+0.65%) |
Sep 10, 2020 | 94.41 | 94.64 | 91.47 | 91.92 | 881,848 | -1.61(-1.72%) |
Sep 09, 2020 | 93.04 | 94.37 | 92.87 | 93.53 | 736,908 | +1.65(+1.79%) |
Sep 08, 2020 | 92.94 | 93.50 | 91.69 | 91.88 | 955,129 | -2.19(-2.33%) |
Sep 04, 2020 | 94.61 | 95.16 | 92.78 | 94.07 | 980,089 | +0.39(+0.41%) |
Sep 03, 2020 | 97.98 | 98.01 | 93.28 | 93.68 | 928,499 | -4.16(-4.25%) |
Sep 02, 2020 | 96.61 | 98.02 | 95.80 | 97.84 | 835,595 | +1.68(+1.75%) |