Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 97.02 | 97.29 | 96.58 | 97.02 | 5,605,761 | -0.19(-0.19%) |
Nov 27, 2020 | 97.24 | 97.30 | 96.94 | 97.20 | 2,606,898 | +0.31(+0.32%) |
Nov 25, 2020 | 96.92 | 97.09 | 96.77 | 96.89 | 3,754,842 | -0.08(-0.08%) |
Nov 24, 2020 | 97.03 | 97.04 | 96.92 | 96.97 | 4,696,004 | +0.14(+0.14%) |
Nov 23, 2020 | 97.20 | 97.20 | 96.76 | 96.83 | 3,466,336 | -0.08(-0.08%) |
Nov 20, 2020 | 96.91 | 97.00 | 96.75 | 96.91 | 4,020,513 | +0.07(+0.07%) |
Nov 19, 2020 | 96.79 | 96.90 | 96.64 | 96.84 | 4,512,105 | +0.22(+0.23%) |
Nov 18, 2020 | 96.81 | 96.89 | 96.58 | 96.62 | 3,030,780 | -0.08(-0.09%) |
Nov 17, 2020 | 96.70 | 96.80 | 96.40 | 96.70 | 4,765,265 | -0.17(-0.18%) |
Nov 16, 2020 | 96.86 | 96.92 | 96.71 | 96.87 | 3,153,924 | +0.21(+0.22%) |
Nov 13, 2020 | 96.59 | 96.68 | 96.47 | 96.66 | 2,637,163 | +0.37(+0.39%) |
Nov 12, 2020 | 96.71 | 96.74 | 96.22 | 96.29 | 5,774,083 | -0.19(-0.19%) |
Nov 11, 2020 | 96.53 | 96.66 | 96.39 | 96.47 | 3,246,857 | +0.37(+0.38%) |
Nov 10, 2020 | 95.91 | 96.33 | 95.74 | 96.11 | 4,288,881 | -0.10(-0.11%) |
Nov 09, 2020 | 96.97 | 97.10 | 96.07 | 96.21 | 8,076,459 | +0.46(+0.48%) |
Nov 06, 2020 | 95.87 | 95.97 | 95.53 | 95.75 | 6,996,713 | -0.42(-0.44%) |
Nov 05, 2020 | 96.30 | 96.44 | 95.78 | 96.18 | 9,038,706 | +0.37(+0.38%) |
Nov 04, 2020 | 94.52 | 95.92 | 94.52 | 95.81 | 9,906,163 | +1.82(+1.93%) |
Nov 03, 2020 | 93.84 | 94.05 | 93.50 | 93.99 | 5,412,070 | +0.76(+0.81%) |
Nov 02, 2020 | 93.28 | 93.50 | 93.20 | 93.24 | 6,617,727 | +0.15(+0.16%) |
Oct 30, 2020 | 93.24 | 93.28 | 92.92 | 93.09 | 4,773,812 | -0.25(-0.27%) |
Oct 29, 2020 | 93.20 | 93.42 | 93.06 | 93.34 | 5,758,913 | +0.03(+0.04%) |
Oct 28, 2020 | 93.83 | 93.87 | 93.28 | 93.31 | 6,981,345 | -0.80(-0.85%) |
Oct 27, 2020 | 93.92 | 94.13 | 93.57 | 94.11 | 4,245,496 | +0.56(+0.60%) |
Oct 26, 2020 | 93.74 | 93.83 | 93.50 | 93.56 | 3,311,958 | -0.34(-0.36%) |
Oct 23, 2020 | 93.69 | 93.93 | 93.50 | 93.89 | 3,687,554 | +0.44(+0.47%) |
Oct 22, 2020 | 93.72 | 93.87 | 93.44 | 93.45 | 5,005,733 | -0.44(-0.47%) |
Oct 21, 2020 | 94.10 | 94.26 | 93.89 | 93.89 | 4,996,918 | -0.48(-0.51%) |
Oct 20, 2020 | 94.45 | 94.55 | 94.31 | 94.38 | 4,353,624 | +0.05(+0.05%) |
Oct 19, 2020 | 94.99 | 95.06 | 94.32 | 94.33 | 4,303,884 | -0.55(-0.58%) |
Oct 16, 2020 | 94.95 | 95.16 | 94.83 | 94.88 | 3,189,160 | +0.14(+0.15%) |
Oct 15, 2020 | 94.62 | 94.82 | 94.60 | 94.73 | 3,487,802 | -0.38(-0.40%) |
Oct 14, 2020 | 95.16 | 95.23 | 95.00 | 95.11 | 4,316,696 | -0.03(-0.04%) |
Oct 13, 2020 | 95.39 | 95.39 | 95.10 | 95.15 | 3,712,903 | -0.24(-0.25%) |
Oct 12, 2020 | 95.37 | 95.45 | 95.16 | 95.38 | 2,593,694 | +0.25(+0.26%) |
Oct 09, 2020 | 95.14 | 95.23 | 95.03 | 95.14 | 4,630,451 | +0.23(+0.24%) |
Oct 08, 2020 | 94.47 | 95.05 | 94.37 | 94.91 | 5,576,204 | +0.91(+0.97%) |
Oct 07, 2020 | 94.05 | 94.13 | 93.83 | 94.00 | 5,152,878 | +0.20(+0.22%) |
Oct 06, 2020 | 93.90 | 94.05 | 93.68 | 93.79 | 6,501,992 | +0.07(+0.07%) |
Oct 05, 2020 | 93.50 | 93.85 | 93.46 | 93.72 | 4,616,815 | +0.36(+0.39%) |
Oct 02, 2020 | 93.27 | 93.55 | 93.09 | 93.36 | 8,374,854 | -0.33(-0.35%) |
Oct 01, 2020 | 93.87 | 93.92 | 93.65 | 93.69 | 16,024,309 | +0.17(+0.19%) |
Sep 30, 2020 | 93.07 | 93.65 | 93.00 | 93.52 | 6,719,065 | +0.46(+0.49%) |
Sep 29, 2020 | 93.25 | 93.29 | 92.99 | 93.06 | 3,712,249 | -0.21(-0.23%) |
Sep 28, 2020 | 93.38 | 93.50 | 93.18 | 93.27 | 4,589,253 | +0.21(+0.23%) |
Sep 25, 2020 | 93.04 | 93.09 | 92.79 | 93.06 | 3,908,584 | +0.45(+0.48%) |
Sep 24, 2020 | 92.35 | 93.12 | 92.09 | 92.61 | 8,968,195 | +0.24(+0.26%) |
Sep 23, 2020 | 93.25 | 93.31 | 92.31 | 92.37 | 9,926,166 | -1.21(-1.29%) |
Sep 22, 2020 | 93.71 | 93.84 | 93.42 | 93.58 | 5,083,121 | -0.19(-0.21%) |
Sep 21, 2020 | 93.90 | 94.00 | 93.54 | 93.77 | 5,385,609 | -0.93(-0.98%) |
Sep 18, 2020 | 95.17 | 95.17 | 94.52 | 94.70 | 5,433,030 | -0.44(-0.46%) |
Sep 17, 2020 | 95.19 | 95.31 | 95.07 | 95.14 | 4,922,228 | -0.40(-0.41%) |
Sep 16, 2020 | 95.87 | 95.88 | 95.46 | 95.53 | 4,399,593 | -0.23(-0.24%) |
Sep 15, 2020 | 95.77 | 95.85 | 95.67 | 95.76 | 2,719,256 | +0.16(+0.17%) |
Sep 14, 2020 | 95.47 | 95.67 | 95.28 | 95.60 | 3,704,606 | +0.09(+0.10%) |
Sep 11, 2020 | 95.64 | 95.65 | 95.33 | 95.51 | 3,098,812 | +0.03(+0.04%) |
Sep 10, 2020 | 95.91 | 95.91 | 95.46 | 95.47 | 3,854,274 | -0.27(-0.28%) |
Sep 09, 2020 | 95.53 | 95.90 | 95.45 | 95.74 | 3,176,287 | +0.48(+0.50%) |
Sep 08, 2020 | 95.42 | 95.69 | 95.25 | 95.26 | 4,870,809 | -0.38(-0.40%) |
Sep 04, 2020 | 96.09 | 96.09 | 95.61 | 95.64 | 4,118,824 | -0.41(-0.43%) |
Sep 03, 2020 | 96.61 | 96.61 | 96.00 | 96.05 | 3,854,668 | -0.49(-0.51%) |
Sep 02, 2020 | 96.43 | 96.58 | 96.20 | 96.54 | 4,641,867 | +0.40(+0.41%) |