Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 87.62 | 88.28 | 85.95 | 88.17 | 1,900,546 | +0.24(+0.27%) |
Nov 27, 2020 | 88.18 | 88.74 | 86.88 | 87.93 | 609,714 | +0.42(+0.48%) |
Nov 25, 2020 | 88.03 | 89.06 | 87.34 | 87.51 | 775,980 | -0.45(-0.51%) |
Nov 24, 2020 | 87.23 | 88.69 | 86.82 | 87.96 | 1,913,328 | +1.67(+1.93%) |
Nov 23, 2020 | 86.87 | 87.24 | 85.74 | 86.29 | 1,117,940 | -0.32(-0.36%) |
Nov 20, 2020 | 86.79 | 87.38 | 86.23 | 86.61 | 1,015,413 | +0.20(+0.23%) |
Nov 19, 2020 | 85.73 | 86.58 | 84.97 | 86.40 | 916,639 | +0.50(+0.58%) |
Nov 18, 2020 | 86.27 | 87.16 | 85.70 | 85.91 | 1,163,095 | -0.22(-0.26%) |
Nov 17, 2020 | 86.40 | 87.11 | 85.73 | 86.13 | 1,414,815 | -0.72(-0.83%) |
Nov 16, 2020 | 87.32 | 87.62 | 85.60 | 86.85 | 1,214,517 | -0.21(-0.24%) |
Nov 13, 2020 | 87.18 | 87.69 | 85.96 | 87.05 | 631,982 | -0.17(-0.19%) |
Nov 12, 2020 | 88.72 | 88.99 | 86.23 | 87.22 | 660,618 | -0.90(-1.02%) |
Nov 11, 2020 | 86.60 | 88.21 | 86.48 | 88.12 | 1,088,990 | +2.33(+2.72%) |
Nov 10, 2020 | 84.40 | 86.70 | 84.01 | 85.79 | 1,222,291 | +1.71(+2.03%) |
Nov 09, 2020 | 90.40 | 91.48 | 83.86 | 84.08 | 2,266,178 | -4.88(-5.48%) |
Nov 06, 2020 | 89.01 | 90.48 | 88.18 | 88.96 | 761,771 | +0.06(+0.06%) |
Nov 05, 2020 | 90.44 | 90.50 | 88.48 | 88.90 | 876,326 | -0.21(-0.23%) |
Nov 04, 2020 | 89.04 | 90.79 | 88.82 | 89.11 | 834,475 | +0.61(+0.69%) |
Nov 03, 2020 | 88.26 | 89.32 | 87.71 | 88.50 | 740,753 | +1.18(+1.36%) |
Nov 02, 2020 | 86.47 | 87.97 | 86.36 | 87.31 | 1,065,759 | +2.20(+2.58%) |
Oct 30, 2020 | 86.34 | 86.91 | 84.17 | 85.12 | 1,458,649 | -1.60(-1.84%) |
Oct 29, 2020 | 87.51 | 88.17 | 86.69 | 86.71 | 915,000 | -0.83(-0.95%) |
Oct 28, 2020 | 89.46 | 90.09 | 87.42 | 87.55 | 962,689 | -3.08(-3.40%) |
Oct 27, 2020 | 91.71 | 92.08 | 90.55 | 90.63 | 1,160,820 | -0.87(-0.95%) |
Oct 26, 2020 | 91.87 | 92.39 | 90.88 | 91.51 | 567,882 | -1.13(-1.22%) |
Oct 23, 2020 | 92.20 | 92.85 | 91.77 | 92.64 | 587,234 | +0.86(+0.94%) |
Oct 22, 2020 | 91.95 | 92.25 | 91.35 | 91.77 | 587,991 | -0.33(-0.36%) |
Oct 21, 2020 | 92.37 | 93.06 | 91.99 | 92.11 | 422,931 | -0.28(-0.31%) |
Oct 20, 2020 | 93.27 | 93.71 | 92.28 | 92.39 | 565,153 | -0.75(-0.81%) |
Oct 19, 2020 | 94.28 | 94.98 | 92.95 | 93.14 | 722,137 | -0.88(-0.93%) |
Oct 16, 2020 | 94.37 | 95.24 | 94.01 | 94.02 | 857,629 | +0.11(+0.12%) |
Oct 15, 2020 | 92.76 | 94.36 | 92.55 | 93.91 | 741,359 | +0.54(+0.58%) |
Oct 14, 2020 | 94.18 | 95.03 | 93.24 | 93.37 | 673,396 | -1.05(-1.11%) |
Oct 13, 2020 | 94.56 | 95.88 | 93.65 | 94.41 | 1,375,929 | -0.32(-0.33%) |
Oct 12, 2020 | 92.47 | 94.88 | 92.42 | 94.73 | 1,102,450 | +2.26(+2.44%) |
Oct 09, 2020 | 92.32 | 92.91 | 92.08 | 92.47 | 776,829 | +0.84(+0.92%) |
Oct 08, 2020 | 91.91 | 92.07 | 91.32 | 91.63 | 737,090 | +0.07(+0.08%) |
Oct 07, 2020 | 90.85 | 91.97 | 90.59 | 91.56 | 1,035,933 | +1.20(+1.33%) |
Oct 06, 2020 | 92.31 | 92.31 | 90.18 | 90.36 | 1,152,735 | -1.62(-1.76%) |
Oct 05, 2020 | 91.16 | 92.11 | 90.92 | 91.99 | 865,864 | +1.06(+1.16%) |
Oct 02, 2020 | 89.95 | 91.43 | 89.66 | 90.93 | 1,066,523 | +0.12(+0.14%) |
Oct 01, 2020 | 91.53 | 91.87 | 89.83 | 90.81 | 1,621,717 | -0.42(-0.46%) |
Sep 30, 2020 | 89.95 | 92.20 | 89.77 | 91.23 | 1,980,186 | +1.98(+2.22%) |
Sep 29, 2020 | 90.62 | 90.79 | 86.12 | 89.25 | 5,118,189 | -2.49(-2.71%) |
Sep 28, 2020 | 91.53 | 92.39 | 91.08 | 91.74 | 3,000,741 | +1.70(+1.88%) |
Sep 25, 2020 | 88.83 | 90.32 | 88.51 | 90.04 | 1,149,528 | +1.28(+1.44%) |
Sep 24, 2020 | 87.45 | 90.43 | 87.33 | 88.76 | 1,319,304 | +1.58(+1.81%) |
Sep 23, 2020 | 90.89 | 91.00 | 87.00 | 87.18 | 1,500,482 | -3.24(-3.59%) |
Sep 22, 2020 | 89.33 | 90.69 | 89.17 | 90.43 | 1,441,929 | +0.94(+1.05%) |
Sep 21, 2020 | 88.61 | 89.74 | 88.10 | 89.49 | 1,261,198 | +0.21(+0.23%) |
Sep 18, 2020 | 90.44 | 91.46 | 88.55 | 89.28 | 1,904,816 | -1.30(-1.44%) |
Sep 17, 2020 | 92.11 | 92.47 | 89.83 | 90.59 | 1,884,330 | -2.80(-2.99%) |
Sep 16, 2020 | 94.64 | 95.22 | 93.30 | 93.38 | 1,125,229 | -0.78(-0.83%) |
Sep 15, 2020 | 94.35 | 95.49 | 93.83 | 94.17 | 1,135,347 | +0.12(+0.12%) |
Sep 14, 2020 | 94.00 | 95.33 | 93.53 | 94.05 | 1,111,306 | +0.69(+0.73%) |
Sep 11, 2020 | 93.40 | 93.71 | 92.52 | 93.36 | 794,010 | +0.21(+0.23%) |
Sep 10, 2020 | 94.87 | 95.28 | 92.54 | 93.15 | 843,474 | -2.12(-2.22%) |
Sep 09, 2020 | 93.54 | 96.75 | 93.54 | 95.27 | 1,326,336 | +2.43(+2.62%) |
Sep 08, 2020 | 94.84 | 94.87 | 92.67 | 92.84 | 1,250,513 | -2.04(-2.15%) |
Sep 04, 2020 | 96.07 | 96.53 | 93.44 | 94.87 | 1,224,418 | -1.02(-1.06%) |
Sep 03, 2020 | 98.19 | 99.21 | 95.14 | 95.89 | 948,359 | -2.71(-2.75%) |
Sep 02, 2020 | 97.29 | 98.91 | 96.98 | 98.60 | 901,810 | +1.81(+1.87%) |