Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 98.32 | 98.32 | 94.74 | 94.94 | 7,425,843 | -3.34(-3.40%) |
Nov 27, 2020 | 100.35 | 100.42 | 97.80 | 98.28 | 3,715,757 | -1.11(-1.12%) |
Nov 25, 2020 | 99.53 | 101.60 | 98.67 | 99.39 | 6,306,577 | +0.31(+0.32%) |
Nov 24, 2020 | 101.04 | 102.14 | 98.78 | 99.07 | 13,356,960 | -7.42(-6.97%) |
Nov 23, 2020 | 104.89 | 108.47 | 104.62 | 106.49 | 5,059,982 | +2.53(+2.43%) |
Nov 20, 2020 | 104.61 | 105.36 | 103.81 | 103.96 | 2,139,056 | +0.27(+0.26%) |
Nov 19, 2020 | 103.33 | 105.15 | 102.76 | 103.69 | 1,978,068 | +0.92(+0.90%) |
Nov 18, 2020 | 103.92 | 104.85 | 102.74 | 102.76 | 3,395,374 | -1.09(-1.05%) |
Nov 17, 2020 | 103.07 | 105.47 | 102.41 | 103.86 | 3,140,655 | +0.32(+0.31%) |
Nov 16, 2020 | 100.35 | 103.71 | 99.14 | 103.53 | 3,789,424 | +3.80(+3.81%) |
Nov 13, 2020 | 100.03 | 101.08 | 99.04 | 99.74 | 2,099,518 | +0.26(+0.26%) |
Nov 12, 2020 | 99.87 | 100.78 | 98.03 | 99.47 | 2,611,795 | -0.49(-0.49%) |
Nov 11, 2020 | 99.33 | 100.18 | 97.82 | 99.96 | 2,358,104 | +1.68(+1.71%) |
Nov 10, 2020 | 97.38 | 99.22 | 96.85 | 98.28 | 4,476,622 | +1.42(+1.47%) |
Nov 09, 2020 | 106.02 | 107.51 | 96.79 | 96.86 | 5,604,782 | -10.52(-9.80%) |
Nov 06, 2020 | 107.33 | 107.98 | 106.11 | 107.38 | 1,913,862 | +0.00(+0.00%) |
Nov 05, 2020 | 106.63 | 108.98 | 106.24 | 107.38 | 2,853,055 | +2.79(+2.67%) |
Nov 04, 2020 | 104.44 | 105.93 | 103.45 | 104.59 | 2,195,744 | +0.91(+0.88%) |
Nov 03, 2020 | 102.09 | 104.47 | 101.37 | 103.68 | 2,069,100 | +2.71(+2.68%) |
Nov 02, 2020 | 98.58 | 101.04 | 98.39 | 100.97 | 3,253,289 | +3.64(+3.74%) |
Oct 30, 2020 | 97.35 | 98.30 | 95.63 | 97.34 | 2,174,124 | -0.64(-0.65%) |
Oct 29, 2020 | 97.97 | 99.43 | 97.29 | 97.97 | 2,414,597 | +1.02(+1.05%) |
Oct 28, 2020 | 97.29 | 99.74 | 96.29 | 96.95 | 2,594,595 | -2.16(-2.17%) |
Oct 27, 2020 | 100.36 | 101.32 | 98.86 | 99.11 | 2,455,433 | -0.68(-0.68%) |
Oct 26, 2020 | 102.21 | 102.25 | 98.50 | 99.79 | 1,577,990 | -3.36(-3.26%) |
Oct 23, 2020 | 100.78 | 103.18 | 100.53 | 103.15 | 2,129,888 | +0.66(+0.64%) |
Oct 22, 2020 | 103.82 | 104.38 | 101.02 | 102.49 | 2,266,502 | -1.07(-1.04%) |
Oct 21, 2020 | 105.97 | 106.26 | 103.44 | 103.57 | 2,030,963 | -1.92(-1.82%) |
Oct 20, 2020 | 105.83 | 107.91 | 105.39 | 105.49 | 1,977,760 | +0.05(+0.05%) |
Oct 19, 2020 | 104.81 | 107.52 | 104.46 | 105.43 | 2,589,685 | +1.29(+1.24%) |
Oct 16, 2020 | 105.49 | 105.67 | 104.11 | 104.14 | 2,126,335 | -1.05(-1.00%) |
Oct 15, 2020 | 102.47 | 105.36 | 102.00 | 105.20 | 1,861,383 | +1.85(+1.79%) |
Oct 14, 2020 | 103.78 | 104.62 | 102.43 | 103.35 | 1,880,432 | +0.20(+0.19%) |
Oct 13, 2020 | 103.07 | 103.97 | 102.28 | 103.15 | 1,411,292 | -0.11(-0.10%) |
Oct 12, 2020 | 102.85 | 103.58 | 101.97 | 103.25 | 1,528,489 | +1.52(+1.49%) |
Oct 09, 2020 | 100.67 | 103.18 | 100.44 | 101.73 | 3,236,375 | +1.46(+1.45%) |
Oct 08, 2020 | 100.46 | 100.91 | 99.40 | 100.28 | 1,745,802 | +0.38(+0.38%) |
Oct 07, 2020 | 99.47 | 100.73 | 99.26 | 99.90 | 1,779,166 | +1.78(+1.81%) |
Oct 06, 2020 | 101.20 | 101.59 | 97.95 | 98.12 | 2,744,776 | -3.16(-3.12%) |
Oct 05, 2020 | 98.23 | 101.86 | 98.23 | 101.28 | 2,299,207 | +3.18(+3.25%) |
Oct 02, 2020 | 97.31 | 99.00 | 96.87 | 98.10 | 2,212,401 | -1.46(-1.46%) |
Oct 01, 2020 | 98.33 | 100.10 | 97.61 | 99.55 | 4,160,788 | +2.44(+2.52%) |
Sep 30, 2020 | 95.55 | 98.09 | 95.55 | 97.11 | 2,506,400 | +1.06(+1.10%) |
Sep 29, 2020 | 95.93 | 97.05 | 94.97 | 96.05 | 2,725,837 | +1.43(+1.51%) |
Sep 28, 2020 | 93.58 | 94.74 | 93.06 | 94.62 | 1,727,222 | +2.16(+2.33%) |
Sep 25, 2020 | 91.71 | 93.05 | 90.97 | 92.47 | 2,197,045 | +1.05(+1.15%) |
Sep 24, 2020 | 92.60 | 93.24 | 90.84 | 91.42 | 2,895,611 | -1.50(-1.62%) |
Sep 23, 2020 | 94.30 | 95.79 | 92.83 | 92.92 | 2,200,775 | -0.99(-1.06%) |
Sep 22, 2020 | 92.85 | 94.46 | 92.41 | 93.92 | 1,923,633 | +1.45(+1.57%) |
Sep 21, 2020 | 90.78 | 92.47 | 90.30 | 92.47 | 2,442,176 | +0.34(+0.37%) |
Sep 18, 2020 | 91.99 | 93.70 | 91.31 | 92.13 | 2,593,111 | -0.04(-0.05%) |
Sep 17, 2020 | 92.49 | 93.38 | 91.24 | 92.17 | 1,981,484 | -1.27(-1.35%) |
Sep 16, 2020 | 95.10 | 95.22 | 93.19 | 93.44 | 1,980,250 | -0.77(-0.82%) |
Sep 15, 2020 | 94.71 | 95.45 | 93.73 | 94.20 | 1,777,414 | +0.23(+0.24%) |
Sep 14, 2020 | 94.54 | 95.22 | 93.10 | 93.98 | 2,949,003 | +0.99(+1.07%) |
Sep 11, 2020 | 94.25 | 94.68 | 92.17 | 92.98 | 1,559,496 | -0.23(-0.25%) |
Sep 10, 2020 | 94.72 | 95.49 | 92.97 | 93.22 | 2,508,456 | -1.28(-1.35%) |
Sep 09, 2020 | 92.26 | 94.86 | 91.31 | 94.49 | 2,586,622 | +3.12(+3.41%) |
Sep 08, 2020 | 90.54 | 92.73 | 89.27 | 91.38 | 3,353,979 | -0.91(-0.99%) |
Sep 04, 2020 | 95.05 | 95.87 | 90.56 | 92.29 | 2,930,190 | -2.07(-2.20%) |
Sep 03, 2020 | 98.96 | 98.96 | 93.62 | 94.36 | 2,824,122 | -4.62(-4.67%) |
Sep 02, 2020 | 98.91 | 99.14 | 96.95 | 98.98 | 2,889,311 | +0.45(+0.46%) |