Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 96.14 | 97.47 | 94.97 | 95.38 | 391,277 | -1.59(-1.64%) |
Nov 27, 2020 | 98.88 | 100.12 | 96.14 | 96.97 | 226,865 | -2.13(-2.15%) |
Nov 25, 2020 | 98.74 | 99.69 | 97.38 | 99.10 | 325,622 | -0.40(-0.40%) |
Nov 24, 2020 | 98.61 | 100.94 | 97.99 | 99.50 | 634,290 | +2.21(+2.27%) |
Nov 23, 2020 | 96.08 | 97.73 | 95.42 | 97.29 | 299,352 | +2.52(+2.66%) |
Nov 20, 2020 | 93.70 | 95.27 | 93.10 | 94.77 | 388,738 | +0.94(+1.00%) |
Nov 19, 2020 | 94.24 | 96.51 | 92.60 | 93.83 | 496,030 | -0.34(-0.37%) |
Nov 18, 2020 | 94.60 | 96.25 | 93.90 | 94.17 | 484,602 | -0.44(-0.46%) |
Nov 17, 2020 | 94.08 | 96.41 | 93.35 | 94.60 | 531,914 | -0.17(-0.18%) |
Nov 16, 2020 | 91.73 | 95.41 | 91.57 | 94.78 | 870,985 | +4.22(+4.66%) |
Nov 13, 2020 | 87.34 | 90.63 | 87.34 | 90.55 | 587,466 | +4.14(+4.79%) |
Nov 12, 2020 | 86.35 | 86.99 | 84.31 | 86.41 | 377,689 | -0.23(-0.26%) |
Nov 11, 2020 | 86.25 | 88.90 | 84.94 | 86.64 | 683,706 | +0.73(+0.85%) |
Nov 10, 2020 | 82.53 | 86.95 | 82.03 | 85.90 | 756,257 | +4.00(+4.88%) |
Nov 09, 2020 | 83.57 | 86.08 | 80.97 | 81.91 | 953,361 | +3.57(+4.56%) |
Nov 06, 2020 | 78.56 | 82.10 | 78.08 | 78.34 | 744,705 | +0.68(+0.88%) |
Nov 05, 2020 | 75.14 | 79.87 | 74.62 | 77.66 | 1,021,801 | +3.96(+5.37%) |
Nov 04, 2020 | 79.49 | 79.64 | 73.36 | 73.70 | 905,384 | -5.24(-6.64%) |
Nov 03, 2020 | 76.66 | 79.38 | 76.15 | 78.94 | 632,213 | +4.05(+5.41%) |
Nov 02, 2020 | 74.30 | 75.08 | 72.68 | 74.89 | 502,304 | +0.72(+0.97%) |
Oct 30, 2020 | 73.62 | 74.67 | 72.74 | 74.17 | 291,200 | -0.05(-0.07%) |
Oct 29, 2020 | 72.90 | 74.93 | 72.41 | 74.22 | 237,212 | +1.30(+1.78%) |
Oct 28, 2020 | 74.96 | 75.33 | 72.38 | 72.92 | 313,994 | -3.39(-4.45%) |
Oct 27, 2020 | 78.04 | 78.09 | 74.92 | 76.32 | 348,303 | -1.68(-2.16%) |
Oct 26, 2020 | 80.03 | 80.03 | 76.51 | 78.00 | 484,454 | -3.37(-4.14%) |
Oct 23, 2020 | 82.37 | 82.81 | 81.01 | 81.37 | 289,645 | -0.61(-0.75%) |
Oct 22, 2020 | 79.82 | 82.90 | 79.82 | 81.98 | 403,991 | +3.10(+3.93%) |
Oct 21, 2020 | 77.85 | 79.51 | 76.32 | 78.88 | 520,271 | +0.77(+0.99%) |
Oct 20, 2020 | 79.47 | 79.93 | 77.68 | 78.11 | 369,479 | -0.23(-0.30%) |
Oct 19, 2020 | 80.40 | 80.40 | 77.94 | 78.34 | 367,169 | -0.89(-1.12%) |
Oct 16, 2020 | 79.19 | 79.81 | 78.80 | 79.23 | 316,643 | -0.23(-0.29%) |
Oct 15, 2020 | 78.76 | 81.00 | 77.57 | 79.47 | 447,121 | +0.31(+0.39%) |
Oct 14, 2020 | 81.22 | 82.65 | 79.03 | 79.16 | 465,011 | -2.09(-2.57%) |
Oct 13, 2020 | 82.88 | 82.88 | 79.99 | 81.25 | 449,900 | -1.53(-1.85%) |
Oct 12, 2020 | 83.38 | 84.37 | 82.30 | 82.78 | 300,560 | -0.17(-0.21%) |
Oct 09, 2020 | 85.40 | 86.12 | 82.52 | 82.95 | 263,425 | -1.85(-2.18%) |
Oct 08, 2020 | 83.34 | 84.89 | 83.09 | 84.80 | 281,736 | +2.30(+2.78%) |
Oct 07, 2020 | 81.22 | 83.13 | 81.22 | 82.50 | 465,594 | +2.07(+2.57%) |
Oct 06, 2020 | 82.03 | 82.85 | 79.99 | 80.43 | 330,273 | -1.05(-1.29%) |
Oct 05, 2020 | 82.20 | 83.33 | 80.74 | 81.48 | 453,732 | +0.51(+0.63%) |
Oct 02, 2020 | 78.85 | 82.09 | 78.49 | 80.97 | 451,411 | +0.39(+0.48%) |
Oct 01, 2020 | 81.63 | 82.14 | 80.36 | 80.58 | 360,500 | -0.36(-0.44%) |
Sep 30, 2020 | 82.30 | 83.98 | 80.05 | 80.94 | 383,196 | -1.32(-1.61%) |
Sep 29, 2020 | 85.03 | 86.39 | 81.38 | 82.27 | 336,770 | -2.83(-3.32%) |
Sep 28, 2020 | 85.77 | 86.71 | 84.97 | 85.09 | 360,614 | +1.03(+1.22%) |
Sep 25, 2020 | 84.05 | 85.77 | 83.61 | 84.07 | 329,975 | -0.56(-0.66%) |
Sep 24, 2020 | 82.69 | 86.29 | 81.90 | 84.62 | 406,820 | +1.65(+1.99%) |
Sep 23, 2020 | 86.26 | 88.75 | 82.77 | 82.98 | 428,258 | -3.27(-3.79%) |
Sep 22, 2020 | 86.68 | 88.78 | 85.53 | 86.24 | 384,184 | +0.62(+0.73%) |
Sep 21, 2020 | 88.22 | 88.22 | 85.21 | 85.62 | 478,258 | -4.73(-5.24%) |
Sep 18, 2020 | 91.48 | 92.35 | 89.11 | 90.36 | 489,186 | -1.48(-1.61%) |
Sep 17, 2020 | 89.14 | 92.28 | 88.87 | 91.83 | 415,965 | +0.55(+0.60%) |
Sep 16, 2020 | 89.87 | 93.33 | 88.84 | 91.28 | 538,745 | +2.43(+2.74%) |
Sep 15, 2020 | 89.87 | 90.01 | 88.34 | 88.85 | 272,091 | -0.57(-0.63%) |
Sep 14, 2020 | 87.92 | 90.01 | 87.56 | 89.42 | 367,625 | +2.12(+2.43%) |
Sep 11, 2020 | 88.09 | 89.56 | 85.92 | 87.30 | 418,524 | +1.13(+1.31%) |
Sep 10, 2020 | 87.24 | 90.11 | 86.13 | 86.17 | 335,844 | -1.29(-1.47%) |
Sep 09, 2020 | 85.53 | 88.28 | 84.00 | 87.46 | 313,441 | +2.57(+3.02%) |
Sep 08, 2020 | 85.26 | 87.67 | 84.16 | 84.89 | 404,419 | -1.18(-1.37%) |
Sep 04, 2020 | 87.13 | 87.91 | 83.32 | 86.07 | 468,854 | +0.35(+0.41%) |
Sep 03, 2020 | 87.58 | 89.43 | 85.34 | 85.72 | 462,193 | -1.71(-1.96%) |
Sep 02, 2020 | 86.04 | 88.34 | 84.47 | 87.43 | 510,453 | +2.87(+3.40%) |