Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 100.36 | 102.20 | 99.02 | 101.26 | 8,788,628 | +1.06(+1.06%) |
Nov 27, 2020 | 99.56 | 100.76 | 99.56 | 100.20 | 3,795,076 | +1.33(+1.34%) |
Nov 25, 2020 | 98.98 | 99.51 | 98.47 | 98.87 | 3,703,609 | -0.00(-0.00%) |
Nov 24, 2020 | 99.21 | 99.26 | 97.46 | 98.88 | 4,027,270 | +0.31(+0.32%) |
Nov 23, 2020 | 97.82 | 99.00 | 97.47 | 98.57 | 5,189,879 | +1.50(+1.54%) |
Nov 20, 2020 | 97.77 | 98.36 | 96.97 | 97.07 | 3,686,716 | -0.50(-0.51%) |
Nov 19, 2020 | 95.81 | 97.66 | 95.47 | 97.57 | 4,513,897 | +1.26(+1.31%) |
Nov 18, 2020 | 97.31 | 97.74 | 96.27 | 96.31 | 7,894,807 | -0.48(-0.50%) |
Nov 17, 2020 | 97.69 | 97.69 | 96.35 | 96.79 | 3,532,206 | -1.13(-1.15%) |
Nov 16, 2020 | 95.99 | 98.20 | 95.83 | 97.92 | 4,912,862 | +2.68(+2.81%) |
Nov 13, 2020 | 95.06 | 95.98 | 94.60 | 95.24 | 5,021,441 | +1.38(+1.47%) |
Nov 12, 2020 | 94.99 | 95.47 | 93.43 | 93.86 | 6,597,364 | -1.02(-1.08%) |
Nov 11, 2020 | 93.20 | 95.12 | 93.12 | 94.88 | 5,533,605 | +3.22(+3.52%) |
Nov 10, 2020 | 94.03 | 94.05 | 91.44 | 91.66 | 7,110,305 | -2.93(-3.09%) |
Nov 09, 2020 | 97.97 | 98.49 | 94.49 | 94.58 | 11,104,249 | -1.04(-1.09%) |
Nov 06, 2020 | 94.02 | 95.91 | 93.49 | 95.63 | 6,492,955 | +1.46(+1.55%) |
Nov 05, 2020 | 92.91 | 94.30 | 92.72 | 94.17 | 6,226,268 | +3.60(+3.97%) |
Nov 04, 2020 | 89.27 | 90.89 | 88.16 | 90.57 | 8,054,933 | +3.20(+3.67%) |
Nov 03, 2020 | 86.32 | 87.99 | 86.26 | 87.37 | 6,066,846 | +1.78(+2.08%) |
Nov 02, 2020 | 85.68 | 86.34 | 84.76 | 85.58 | 3,994,828 | +0.66(+0.78%) |
Oct 30, 2020 | 85.33 | 85.92 | 84.01 | 84.92 | 4,993,012 | -1.45(-1.68%) |
Oct 29, 2020 | 84.40 | 87.14 | 84.15 | 86.38 | 4,731,683 | +2.08(+2.47%) |
Oct 28, 2020 | 85.61 | 85.72 | 84.11 | 84.29 | 9,431,365 | -2.81(-3.23%) |
Oct 27, 2020 | 88.11 | 88.32 | 86.74 | 87.10 | 3,864,711 | -0.30(-0.34%) |
Oct 26, 2020 | 88.62 | 88.95 | 86.34 | 87.40 | 6,658,919 | -1.91(-2.14%) |
Oct 23, 2020 | 89.43 | 89.43 | 88.47 | 89.32 | 3,432,090 | -0.21(-0.24%) |
Oct 22, 2020 | 89.60 | 89.94 | 88.51 | 89.53 | 3,241,016 | -0.03(-0.04%) |
Oct 21, 2020 | 90.29 | 90.63 | 89.47 | 89.56 | 5,035,886 | -0.58(-0.64%) |
Oct 20, 2020 | 90.70 | 90.86 | 89.85 | 90.14 | 5,144,611 | +0.07(+0.08%) |
Oct 19, 2020 | 91.19 | 91.79 | 89.72 | 90.07 | 4,777,503 | -0.45(-0.49%) |
Oct 16, 2020 | 91.75 | 91.75 | 90.44 | 90.52 | 3,570,940 | -0.57(-0.62%) |
Oct 15, 2020 | 89.76 | 91.21 | 89.51 | 91.08 | 2,735,619 | -0.35(-0.39%) |
Oct 14, 2020 | 92.32 | 92.49 | 90.87 | 91.44 | 4,423,172 | -0.49(-0.53%) |
Oct 13, 2020 | 92.26 | 92.69 | 91.54 | 91.92 | 3,278,765 | -0.28(-0.30%) |
Oct 12, 2020 | 91.86 | 92.58 | 91.31 | 92.20 | 4,744,952 | +1.60(+1.76%) |
Oct 09, 2020 | 90.42 | 90.82 | 90.00 | 90.60 | 5,469,508 | +1.53(+1.72%) |
Oct 08, 2020 | 88.95 | 89.19 | 88.52 | 89.07 | 3,882,980 | +1.08(+1.22%) |
Oct 07, 2020 | 87.45 | 88.23 | 87.43 | 88.00 | 3,569,477 | +1.84(+2.14%) |
Oct 06, 2020 | 86.71 | 88.16 | 85.81 | 86.15 | 10,815,303 | -0.76(-0.88%) |
Oct 05, 2020 | 84.85 | 86.91 | 84.78 | 86.91 | 3,940,851 | +2.86(+3.41%) |
Oct 02, 2020 | 84.72 | 85.89 | 84.02 | 84.05 | 6,467,822 | -2.60(-3.00%) |
Oct 01, 2020 | 86.18 | 86.93 | 85.75 | 86.65 | 4,864,704 | +2.09(+2.47%) |
Sep 30, 2020 | 84.53 | 85.53 | 84.20 | 84.56 | 5,953,783 | -0.13(-0.15%) |
Sep 29, 2020 | 84.04 | 85.22 | 84.04 | 84.69 | 6,624,532 | +0.45(+0.53%) |
Sep 28, 2020 | 83.42 | 84.31 | 82.74 | 84.24 | 4,036,311 | +2.09(+2.54%) |
Sep 25, 2020 | 81.00 | 82.40 | 80.06 | 82.15 | 5,229,097 | +0.94(+1.16%) |
Sep 24, 2020 | 79.75 | 82.33 | 79.66 | 81.21 | 6,577,453 | +0.70(+0.87%) |
Sep 23, 2020 | 82.47 | 82.84 | 80.22 | 80.51 | 4,994,777 | -1.88(-2.29%) |
Sep 22, 2020 | 82.21 | 82.54 | 80.75 | 82.39 | 3,308,484 | +0.67(+0.82%) |
Sep 21, 2020 | 80.30 | 81.72 | 79.62 | 81.72 | 8,251,990 | +0.04(+0.05%) |
Sep 18, 2020 | 83.41 | 83.58 | 80.70 | 81.68 | 5,674,692 | -1.25(-1.51%) |
Sep 17, 2020 | 80.83 | 83.06 | 80.68 | 82.93 | 4,505,226 | -0.19(-0.23%) |
Sep 16, 2020 | 84.70 | 84.82 | 82.99 | 83.12 | 3,986,828 | -1.03(-1.23%) |
Sep 15, 2020 | 83.58 | 84.70 | 83.38 | 84.16 | 7,926,271 | +1.73(+2.10%) |
Sep 14, 2020 | 82.50 | 83.01 | 81.81 | 82.42 | 4,685,786 | +1.82(+2.25%) |
Sep 11, 2020 | 81.45 | 82.22 | 79.84 | 80.61 | 4,923,381 | -0.16(-0.19%) |
Sep 10, 2020 | 82.75 | 83.16 | 80.29 | 80.76 | 6,013,288 | -1.03(-1.26%) |
Sep 09, 2020 | 81.47 | 82.41 | 80.57 | 81.79 | 4,794,678 | +2.28(+2.86%) |
Sep 08, 2020 | 80.00 | 81.85 | 79.40 | 79.52 | 8,225,819 | -3.69(-4.43%) |
Sep 04, 2020 | 83.68 | 84.81 | 80.33 | 83.21 | 10,147,122 | -1.16(-1.38%) |
Sep 03, 2020 | 87.77 | 87.77 | 83.67 | 84.37 | 14,199,756 | -4.73(-5.31%) |
Sep 02, 2020 | 88.25 | 89.61 | 87.07 | 89.10 | 8,162,476 | +2.30(+2.65%) |