Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 97.94 | 97.94 | 95.98 | 96.11 | 405,326 | -1.39(-1.43%) |
Nov 27, 2020 | 97.28 | 97.75 | 96.44 | 97.50 | 105,572 | +0.24(+0.25%) |
Nov 26, 2020 | 96.91 | 97.36 | 95.96 | 97.26 | 55,219 | +0.65(+0.67%) |
Nov 25, 2020 | 97.49 | 97.49 | 95.58 | 96.61 | 319,477 | -0.26(-0.27%) |
Nov 24, 2020 | 97.32 | 97.35 | 95.62 | 96.87 | 346,232 | -0.12(-0.12%) |
Nov 23, 2020 | 96.81 | 97.22 | 96.49 | 96.99 | 577,830 | -0.06(-0.06%) |
Nov 20, 2020 | 97.16 | 97.34 | 96.31 | 97.05 | 124,472 | -0.24(-0.25%) |
Nov 19, 2020 | 97.97 | 97.97 | 96.82 | 97.29 | 151,790 | -0.53(-0.54%) |
Nov 18, 2020 | 99.35 | 99.35 | 97.65 | 97.82 | 527,258 | -1.15(-1.16%) |
Nov 17, 2020 | 99.02 | 99.87 | 98.13 | 98.97 | 263,666 | +0.17(+0.17%) |
Nov 16, 2020 | 97.67 | 98.84 | 96.56 | 98.80 | 306,032 | -1.27(-1.27%) |
Nov 13, 2020 | 100.41 | 101.20 | 99.62 | 100.07 | 171,944 | -0.24(-0.24%) |
Nov 12, 2020 | 100.17 | 101.22 | 99.83 | 100.31 | 146,886 | +0.15(+0.15%) |
Nov 11, 2020 | 99.60 | 100.32 | 99.18 | 100.16 | 281,464 | +0.55(+0.55%) |
Nov 10, 2020 | 98.42 | 100.47 | 98.42 | 99.61 | 204,876 | +0.60(+0.61%) |
Nov 09, 2020 | 100.16 | 101.48 | 98.68 | 99.01 | 181,714 | -0.01(-0.01%) |
Nov 06, 2020 | 96.42 | 99.16 | 96.35 | 99.02 | 166,622 | +2.33(+2.41%) |
Nov 05, 2020 | 96.97 | 97.33 | 95.51 | 96.69 | 292,256 | +0.67(+0.70%) |
Nov 04, 2020 | 96.70 | 97.78 | 95.97 | 96.02 | 244,880 | +0.09(+0.09%) |
Nov 03, 2020 | 94.01 | 96.29 | 94.01 | 95.93 | 359,579 | +1.63(+1.73%) |
Nov 02, 2020 | 93.94 | 94.53 | 93.78 | 94.30 | 130,484 | +0.87(+0.93%) |
Oct 30, 2020 | 94.29 | 94.49 | 92.83 | 93.43 | 235,792 | -1.02(-1.08%) |
Oct 29, 2020 | 94.89 | 95.38 | 94.37 | 94.45 | 189,228 | -0.55(-0.58%) |
Oct 28, 2020 | 95.59 | 96.28 | 94.99 | 95.00 | 191,159 | -0.97(-1.01%) |
Oct 27, 2020 | 96.17 | 96.95 | 95.90 | 95.97 | 331,811 | -0.03(-0.03%) |
Oct 26, 2020 | 96.26 | 96.44 | 95.58 | 96.00 | 189,251 | -0.09(-0.09%) |
Oct 23, 2020 | 96.12 | 96.56 | 95.77 | 96.09 | 246,829 | +0.02(+0.02%) |
Oct 22, 2020 | 96.56 | 97.18 | 95.95 | 96.07 | 318,952 | -0.48(-0.50%) |
Oct 21, 2020 | 96.15 | 97.15 | 95.95 | 96.55 | 271,304 | +0.53(+0.55%) |
Oct 20, 2020 | 96.50 | 96.91 | 95.95 | 96.02 | 207,919 | -0.47(-0.49%) |
Oct 19, 2020 | 97.15 | 97.21 | 96.16 | 96.49 | 88,234 | -0.66(-0.68%) |
Oct 16, 2020 | 97.09 | 97.91 | 96.81 | 97.15 | 81,783 | -0.30(-0.31%) |
Oct 15, 2020 | 96.01 | 97.59 | 96.01 | 97.45 | 121,259 | +0.88(+0.91%) |
Oct 14, 2020 | 96.75 | 96.94 | 95.78 | 96.57 | 94,519 | -0.37(-0.38%) |
Oct 13, 2020 | 98.15 | 98.15 | 96.58 | 96.94 | 115,954 | -0.06(-0.06%) |
Oct 09, 2020 | 97.00 | 97.00 | 97.00 | 0 | -0.29(-0.30%) | |
Oct 08, 2020 | 98.00 | 98.00 | 97.11 | 97.29 | 126,873 | -0.62(-0.63%) |
Oct 07, 2020 | 98.13 | 98.54 | 97.77 | 97.91 | 89,562 | -0.40(-0.41%) |
Oct 06, 2020 | 98.61 | 98.72 | 97.52 | 98.31 | 224,262 | -0.69(-0.70%) |
Oct 05, 2020 | 98.36 | 99.00 | 97.70 | 99.00 | 77,580 | +0.63(+0.64%) |
Oct 02, 2020 | 98.00 | 98.47 | 97.05 | 98.37 | 109,420 | -0.01(-0.01%) |
Oct 01, 2020 | 97.80 | 99.01 | 97.14 | 98.38 | 161,751 | +0.47(+0.48%) |
Sep 30, 2020 | 98.68 | 98.92 | 97.88 | 97.91 | 119,923 | -0.73(-0.74%) |
Sep 29, 2020 | 99.03 | 99.10 | 97.98 | 98.64 | 85,563 | -0.86(-0.86%) |
Sep 28, 2020 | 99.15 | 100.02 | 98.59 | 99.50 | 225,120 | +0.51(+0.52%) |
Sep 25, 2020 | 98.42 | 99.24 | 97.54 | 98.99 | 122,100 | +0.36(+0.37%) |
Sep 24, 2020 | 98.55 | 98.94 | 97.89 | 98.63 | 119,610 | -0.06(-0.06%) |
Sep 23, 2020 | 99.51 | 100.24 | 98.29 | 98.69 | 119,493 | -0.57(-0.57%) |
Sep 22, 2020 | 97.00 | 99.52 | 96.77 | 99.26 | 210,082 | +2.86(+2.97%) |
Sep 21, 2020 | 95.84 | 97.32 | 94.23 | 96.40 | 305,557 | +0.40(+0.42%) |
Sep 18, 2020 | 96.27 | 96.27 | 95.25 | 96.00 | 651,406 | +0.19(+0.20%) |
Sep 17, 2020 | 95.16 | 96.36 | 95.16 | 95.81 | 156,277 | +0.43(+0.45%) |
Sep 16, 2020 | 96.37 | 97.29 | 95.38 | 95.38 | 119,851 | -0.92(-0.96%) |
Sep 15, 2020 | 96.36 | 97.39 | 96.17 | 96.30 | 155,305 | +0.12(+0.12%) |
Sep 14, 2020 | 96.22 | 96.84 | 95.58 | 96.18 | 189,466 | -0.04(-0.04%) |
Sep 11, 2020 | 95.66 | 96.80 | 95.66 | 96.22 | 158,533 | +0.56(+0.59%) |
Sep 10, 2020 | 96.28 | 96.59 | 95.46 | 95.66 | 101,773 | -0.58(-0.60%) |
Sep 09, 2020 | 95.36 | 96.59 | 95.03 | 96.24 | 395,485 | +1.81(+1.92%) |
Sep 08, 2020 | 93.99 | 95.45 | 93.66 | 94.43 | 208,057 | +0.54(+0.58%) |
Sep 04, 2020 | 93.89 | 93.89 | 93.89 | 0 | -1.42(-1.49%) | |
Sep 03, 2020 | 97.41 | 97.86 | 95.08 | 95.31 | 148,111 | -1.83(-1.88%) |
Sep 02, 2020 | 94.14 | 97.38 | 94.08 | 97.14 | 212,053 | +3.60(+3.85%) |