Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 90.30 | 90.35 | 86.01 | 88.98 | 454,488 | -2.12(-2.33%) |
Nov 27, 2020 | 90.38 | 91.29 | 88.27 | 91.10 | 181,754 | +0.49(+0.54%) |
Nov 25, 2020 | 89.37 | 91.42 | 88.36 | 90.61 | 362,799 | +1.48(+1.66%) |
Nov 24, 2020 | 92.03 | 92.07 | 88.79 | 89.13 | 359,129 | -2.06(-2.26%) |
Nov 23, 2020 | 89.25 | 91.85 | 89.25 | 91.19 | 261,011 | +2.53(+2.85%) |
Nov 20, 2020 | 90.81 | 91.93 | 88.60 | 88.67 | 380,934 | -2.56(-2.80%) |
Nov 19, 2020 | 90.54 | 91.97 | 89.80 | 91.22 | 491,555 | +1.34(+1.49%) |
Nov 18, 2020 | 88.96 | 91.60 | 88.48 | 89.88 | 468,456 | +0.70(+0.79%) |
Nov 17, 2020 | 88.80 | 90.81 | 87.55 | 89.18 | 456,467 | +0.25(+0.28%) |
Nov 16, 2020 | 89.75 | 89.82 | 86.86 | 88.93 | 467,714 | +0.14(+0.16%) |
Nov 13, 2020 | 88.25 | 90.66 | 87.49 | 88.79 | 333,115 | +1.67(+1.91%) |
Nov 12, 2020 | 89.54 | 90.78 | 85.98 | 87.13 | 468,341 | -2.43(-2.71%) |
Nov 11, 2020 | 89.56 | 90.13 | 87.11 | 89.55 | 456,191 | +0.62(+0.70%) |
Nov 10, 2020 | 83.85 | 90.59 | 82.72 | 88.93 | 677,219 | +6.49(+7.88%) |
Nov 09, 2020 | 94.33 | 94.56 | 82.29 | 82.44 | 867,483 | -8.92(-9.77%) |
Nov 06, 2020 | 95.26 | 95.26 | 90.31 | 91.36 | 383,771 | -3.95(-4.14%) |
Nov 05, 2020 | 96.46 | 97.46 | 94.41 | 95.31 | 247,504 | -0.25(-0.26%) |
Nov 04, 2020 | 89.56 | 96.46 | 88.73 | 95.56 | 607,607 | +7.51(+8.53%) |
Nov 03, 2020 | 87.76 | 89.22 | 86.74 | 88.04 | 396,713 | +1.18(+1.36%) |
Nov 02, 2020 | 87.86 | 89.79 | 85.59 | 86.86 | 569,921 | +0.90(+1.04%) |
Oct 30, 2020 | 87.59 | 89.37 | 84.43 | 85.96 | 422,574 | -1.89(-2.15%) |
Oct 29, 2020 | 90.85 | 91.67 | 86.89 | 87.85 | 307,827 | -3.01(-3.31%) |
Oct 28, 2020 | 88.56 | 92.96 | 87.50 | 90.86 | 438,733 | -0.11(-0.12%) |
Oct 27, 2020 | 93.23 | 93.58 | 90.38 | 90.97 | 438,328 | -2.33(-2.50%) |
Oct 26, 2020 | 96.92 | 97.38 | 92.06 | 93.30 | 654,945 | -5.67(-5.73%) |
Oct 23, 2020 | 96.25 | 99.20 | 93.97 | 98.96 | 616,182 | +3.87(+4.07%) |
Oct 22, 2020 | 103.06 | 103.06 | 94.39 | 95.09 | 1,002,855 | -6.86(-6.73%) |
Oct 21, 2020 | 107.81 | 108.09 | 100.10 | 101.95 | 683,718 | -4.95(-4.63%) |
Oct 20, 2020 | 108.98 | 110.04 | 106.70 | 106.91 | 363,268 | -1.70(-1.56%) |
Oct 19, 2020 | 110.66 | 111.59 | 108.02 | 108.61 | 224,821 | -1.55(-1.41%) |
Oct 16, 2020 | 114.00 | 115.06 | 110.04 | 110.15 | 272,226 | -3.34(-2.94%) |
Oct 15, 2020 | 109.71 | 114.26 | 109.23 | 113.49 | 212,646 | +1.92(+1.73%) |
Oct 14, 2020 | 112.53 | 113.06 | 109.96 | 111.57 | 206,114 | -0.21(-0.19%) |
Oct 13, 2020 | 111.48 | 112.64 | 105.67 | 111.77 | 396,245 | -1.73(-1.52%) |
Oct 12, 2020 | 112.03 | 114.00 | 110.77 | 113.50 | 232,473 | +2.24(+2.01%) |
Oct 09, 2020 | 112.13 | 112.91 | 109.93 | 111.26 | 358,747 | +1.07(+0.97%) |
Oct 08, 2020 | 107.26 | 111.67 | 107.24 | 110.19 | 361,513 | +2.38(+2.21%) |
Oct 07, 2020 | 111.03 | 111.84 | 105.81 | 107.81 | 431,206 | -0.63(-0.58%) |
Oct 06, 2020 | 112.76 | 113.66 | 107.59 | 108.45 | 409,559 | -3.17(-2.84%) |
Oct 05, 2020 | 114.57 | 115.54 | 109.60 | 111.61 | 437,486 | -1.91(-1.68%) |
Oct 02, 2020 | 109.30 | 114.80 | 109.02 | 113.52 | 313,359 | +1.60(+1.43%) |
Oct 01, 2020 | 110.81 | 112.46 | 108.98 | 111.92 | 396,074 | +2.96(+2.72%) |
Sep 30, 2020 | 105.26 | 110.54 | 105.26 | 108.96 | 658,815 | +3.71(+3.53%) |
Sep 29, 2020 | 106.57 | 107.69 | 104.91 | 105.25 | 301,089 | -1.32(-1.24%) |
Sep 28, 2020 | 102.97 | 107.03 | 102.65 | 106.57 | 411,231 | +5.89(+5.85%) |
Sep 25, 2020 | 100.47 | 102.57 | 99.77 | 100.68 | 260,069 | -0.31(-0.30%) |
Sep 24, 2020 | 100.11 | 102.73 | 98.20 | 100.98 | 276,105 | +0.71(+0.71%) |
Sep 23, 2020 | 106.01 | 107.37 | 100.13 | 100.27 | 496,093 | -5.64(-5.32%) |
Sep 22, 2020 | 100.57 | 106.30 | 99.98 | 105.91 | 434,058 | +5.50(+5.48%) |
Sep 21, 2020 | 99.11 | 100.81 | 95.74 | 100.41 | 375,832 | +0.71(+0.71%) |
Sep 18, 2020 | 101.27 | 101.96 | 97.60 | 99.70 | 802,901 | -0.74(-0.74%) |
Sep 17, 2020 | 100.26 | 101.77 | 97.77 | 100.44 | 347,268 | -1.72(-1.68%) |
Sep 16, 2020 | 100.80 | 103.63 | 99.76 | 102.16 | 388,734 | +2.63(+2.64%) |
Sep 15, 2020 | 98.73 | 101.36 | 98.15 | 99.53 | 481,462 | +0.78(+0.79%) |
Sep 14, 2020 | 99.36 | 100.49 | 97.30 | 98.75 | 288,589 | +0.54(+0.55%) |
Sep 11, 2020 | 97.83 | 99.74 | 97.10 | 98.21 | 313,865 | +1.10(+1.13%) |
Sep 10, 2020 | 98.23 | 99.67 | 96.63 | 97.12 | 408,382 | -0.50(-0.52%) |
Sep 09, 2020 | 94.18 | 98.16 | 93.86 | 97.62 | 342,591 | +4.33(+4.64%) |
Sep 08, 2020 | 90.38 | 94.27 | 89.62 | 93.29 | 415,350 | +1.19(+1.30%) |
Sep 04, 2020 | 94.41 | 95.67 | 88.20 | 92.09 | 413,050 | -1.48(-1.58%) |
Sep 03, 2020 | 98.75 | 98.75 | 92.61 | 93.57 | 350,293 | -4.61(-4.69%) |
Sep 02, 2020 | 100.15 | 100.15 | 96.06 | 98.18 | 302,002 | -1.31(-1.32%) |