Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 111.99 | 113.88 | 108.50 | 112.00 | 10,875 | +1.76(+1.60%) |
Nov 27, 2020 | 110.90 | 113.40 | 107.81 | 110.24 | 4,600 | +0.18(+0.16%) |
Nov 25, 2020 | 113.10 | 114.00 | 108.22 | 110.06 | 7,100 | -1.45(-1.30%) |
Nov 24, 2020 | 110.55 | 113.16 | 108.92 | 111.51 | 13,123 | +4.11(+3.83%) |
Nov 23, 2020 | 106.09 | 111.00 | 106.09 | 107.40 | 11,921 | -0.08(-0.07%) |
Nov 20, 2020 | 99.00 | 107.48 | 98.43 | 107.48 | 25,200 | +6.12(+6.04%) |
Nov 19, 2020 | 104.92 | 105.98 | 99.00 | 101.36 | 3,962 | -2.82(-2.71%) |
Nov 18, 2020 | 109.14 | 109.14 | 104.18 | 104.18 | 13,030 | -2.28(-2.14%) |
Nov 17, 2020 | 103.04 | 106.49 | 103.00 | 106.46 | 29,621 | +2.56(+2.46%) |
Nov 16, 2020 | 102.99 | 104.54 | 99.10 | 103.90 | 14,410 | +5.40(+5.48%) |
Nov 13, 2020 | 90.76 | 103.20 | 90.76 | 98.50 | 21,900 | +7.37(+8.09%) |
Nov 12, 2020 | 93.16 | 94.00 | 88.04 | 91.13 | 8,037 | -3.70(-3.90%) |
Nov 11, 2020 | 97.08 | 97.08 | 90.21 | 94.83 | 4,375 | -0.44(-0.46%) |
Nov 10, 2020 | 99.11 | 100.87 | 94.35 | 95.27 | 5,314 | -4.30(-4.32%) |
Nov 09, 2020 | 95.68 | 103.99 | 91.45 | 99.57 | 12,077 | +13.67(+15.91%) |
Nov 06, 2020 | 85.51 | 88.39 | 85.00 | 85.90 | 6,400 | -0.07(-0.08%) |
Nov 05, 2020 | 87.00 | 87.00 | 83.37 | 85.97 | 4,856 | -1.01(-1.16%) |
Nov 04, 2020 | 81.00 | 87.00 | 81.00 | 86.98 | 6,174 | +5.93(+7.32%) |
Nov 03, 2020 | 83.29 | 84.84 | 81.05 | 81.05 | 5,026 | -0.15(-0.18%) |
Nov 02, 2020 | 85.30 | 85.95 | 81.20 | 81.20 | 6,108 | -2.57(-3.07%) |
Oct 30, 2020 | 86.43 | 87.01 | 83.77 | 83.77 | 6,500 | -3.24(-3.72%) |
Oct 29, 2020 | 85.20 | 89.24 | 83.80 | 87.01 | 4,632 | +1.06(+1.23%) |
Oct 28, 2020 | 88.58 | 92.42 | 85.13 | 85.95 | 2,496 | -3.29(-3.69%) |
Oct 27, 2020 | 93.54 | 94.95 | 88.40 | 89.24 | 2,829 | -2.92(-3.17%) |
Oct 26, 2020 | 96.00 | 96.04 | 90.31 | 92.16 | 2,870 | -3.89(-4.05%) |
Oct 23, 2020 | 92.98 | 96.05 | 91.50 | 96.05 | 6,500 | +3.87(+4.20%) |
Oct 22, 2020 | 87.83 | 92.35 | 87.00 | 92.18 | 4,598 | +3.21(+3.61%) |
Oct 21, 2020 | 87.35 | 91.79 | 84.90 | 88.97 | 5,925 | +0.78(+0.88%) |
Oct 20, 2020 | 85.91 | 89.48 | 85.49 | 88.19 | 4,150 | +3.11(+3.66%) |
Oct 19, 2020 | 85.59 | 86.30 | 84.01 | 85.08 | 3,662 | -0.61(-0.71%) |
Oct 16, 2020 | 87.17 | 88.40 | 84.34 | 85.69 | 4,600 | -2.67(-3.02%) |
Oct 15, 2020 | 85.61 | 88.37 | 83.51 | 88.36 | 9,880 | +0.62(+0.71%) |
Oct 14, 2020 | 87.11 | 88.37 | 85.86 | 87.74 | 2,030 | +0.63(+0.72%) |
Oct 13, 2020 | 88.44 | 89.49 | 86.51 | 87.11 | 4,264 | -2.44(-2.72%) |
Oct 12, 2020 | 90.01 | 92.45 | 87.51 | 89.55 | 6,039 | -0.81(-0.90%) |
Oct 09, 2020 | 91.88 | 92.84 | 90.35 | 90.36 | 2,100 | -0.84(-0.92%) |
Oct 08, 2020 | 92.44 | 93.20 | 90.12 | 91.20 | 3,070 | -0.01(-0.01%) |
Oct 07, 2020 | 88.70 | 92.88 | 88.61 | 91.21 | 4,257 | +3.57(+4.07%) |
Oct 06, 2020 | 90.91 | 94.00 | 87.23 | 87.64 | 4,511 | -2.41(-2.68%) |
Oct 05, 2020 | 91.82 | 92.90 | 88.90 | 90.05 | 3,094 | -0.78(-0.86%) |
Oct 02, 2020 | 89.19 | 92.65 | 88.94 | 90.83 | 1,400 | -0.59(-0.65%) |
Oct 01, 2020 | 89.99 | 93.38 | 87.01 | 91.42 | 6,074 | +2.41(+2.71%) |
Sep 30, 2020 | 90.30 | 94.59 | 88.84 | 89.01 | 6,194 | -1.81(-1.99%) |
Sep 29, 2020 | 91.95 | 93.36 | 89.00 | 90.82 | 3,522 | -1.31(-1.42%) |
Sep 28, 2020 | 91.76 | 94.58 | 89.96 | 92.13 | 4,667 | +2.62(+2.93%) |
Sep 25, 2020 | 91.45 | 92.70 | 89.22 | 89.51 | 4,100 | -1.29(-1.42%) |
Sep 24, 2020 | 91.26 | 94.09 | 90.50 | 90.80 | 3,212 | +0.32(+0.35%) |
Sep 23, 2020 | 96.98 | 97.84 | 89.07 | 90.48 | 12,372 | -7.41(-7.57%) |
Sep 22, 2020 | 94.82 | 97.89 | 92.25 | 97.89 | 5,685 | +2.35(+2.46%) |
Sep 21, 2020 | 97.91 | 99.60 | 92.35 | 95.54 | 9,073 | -3.48(-3.51%) |
Sep 18, 2020 | 97.07 | 99.99 | 95.37 | 99.02 | 10,000 | +2.27(+2.35%) |
Sep 17, 2020 | 97.40 | 99.25 | 95.96 | 96.75 | 5,974 | -1.76(-1.79%) |
Sep 16, 2020 | 99.88 | 101.84 | 94.88 | 98.51 | 11,967 | +0.58(+0.59%) |
Sep 15, 2020 | 100.74 | 102.40 | 97.92 | 97.93 | 8,950 | -0.41(-0.42%) |
Sep 14, 2020 | 101.00 | 102.98 | 98.27 | 98.34 | 3,246 | -2.30(-2.29%) |
Sep 11, 2020 | 99.00 | 103.74 | 97.20 | 100.64 | 5,900 | +1.50(+1.51%) |
Sep 10, 2020 | 97.66 | 100.32 | 95.22 | 99.14 | 6,565 | +1.30(+1.33%) |
Sep 09, 2020 | 98.17 | 98.83 | 95.85 | 97.84 | 5,096 | +0.71(+0.73%) |
Sep 08, 2020 | 97.09 | 98.93 | 94.32 | 97.13 | 5,812 | +1.41(+1.47%) |
Sep 04, 2020 | 99.51 | 100.00 | 95.01 | 95.72 | 8,800 | -2.13(-2.18%) |
Sep 03, 2020 | 97.33 | 99.86 | 95.01 | 97.85 | 8,158 | +0.77(+0.79%) |
Sep 02, 2020 | 96.37 | 99.99 | 94.00 | 97.08 | 7,921 | +0.70(+0.73%) |