Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 95.56 | 99.64 | 95.41 | 99.25 | 135,313 | +3.00(+3.12%) |
Nov 27, 2020 | 96.42 | 96.48 | 95.10 | 96.25 | 44,300 | +0.19(+0.20%) |
Nov 25, 2020 | 96.06 | 96.89 | 93.50 | 96.06 | 219,900 | +0.23(+0.24%) |
Nov 24, 2020 | 97.44 | 101.98 | 95.49 | 95.83 | 125,017 | -1.32(-1.36%) |
Nov 23, 2020 | 95.23 | 98.01 | 95.08 | 97.15 | 133,062 | +1.66(+1.74%) |
Nov 20, 2020 | 94.45 | 96.31 | 94.35 | 95.49 | 55,000 | +0.07(+0.07%) |
Nov 19, 2020 | 96.93 | 99.33 | 93.67 | 95.42 | 121,976 | -1.13(-1.17%) |
Nov 18, 2020 | 100.36 | 101.77 | 95.81 | 96.55 | 114,019 | -3.15(-3.16%) |
Nov 17, 2020 | 99.34 | 100.53 | 99.05 | 99.70 | 120,631 | -0.37(-0.37%) |
Nov 16, 2020 | 101.91 | 102.26 | 97.95 | 100.07 | 92,396 | -1.00(-0.99%) |
Nov 13, 2020 | 99.94 | 102.08 | 99.18 | 101.07 | 60,000 | +1.21(+1.21%) |
Nov 12, 2020 | 103.76 | 104.76 | 97.73 | 99.86 | 102,820 | -3.53(-3.41%) |
Nov 11, 2020 | 100.84 | 104.69 | 98.54 | 103.39 | 156,384 | +3.23(+3.22%) |
Nov 10, 2020 | 102.81 | 103.15 | 97.82 | 100.16 | 102,347 | -1.30(-1.28%) |
Nov 09, 2020 | 112.70 | 113.63 | 101.24 | 101.46 | 141,650 | -6.13(-5.70%) |
Nov 06, 2020 | 106.72 | 109.46 | 104.65 | 107.59 | 100,300 | +1.76(+1.66%) |
Nov 05, 2020 | 109.00 | 109.97 | 103.45 | 105.83 | 106,027 | -3.06(-2.81%) |
Nov 04, 2020 | 109.27 | 111.02 | 107.72 | 108.89 | 130,241 | -0.27(-0.25%) |
Nov 03, 2020 | 105.65 | 117.77 | 101.00 | 109.16 | 326,594 | +8.09(+8.00%) |
Nov 02, 2020 | 98.57 | 102.03 | 97.72 | 101.07 | 95,041 | +3.50(+3.59%) |
Oct 30, 2020 | 98.41 | 99.26 | 96.23 | 97.57 | 69,900 | -1.14(-1.15%) |
Oct 29, 2020 | 98.96 | 99.88 | 97.56 | 98.71 | 81,263 | -0.51(-0.51%) |
Oct 28, 2020 | 100.70 | 100.70 | 99.03 | 99.22 | 43,501 | -3.12(-3.05%) |
Oct 27, 2020 | 101.11 | 103.75 | 98.85 | 102.34 | 57,452 | +1.36(+1.35%) |
Oct 26, 2020 | 100.04 | 101.57 | 99.27 | 100.98 | 102,163 | -0.18(-0.18%) |
Oct 23, 2020 | 103.53 | 104.66 | 99.97 | 101.16 | 62,300 | -2.77(-2.67%) |
Oct 22, 2020 | 101.19 | 104.08 | 100.07 | 103.93 | 106,406 | +3.02(+2.99%) |
Oct 21, 2020 | 100.95 | 101.58 | 100.08 | 100.91 | 66,564 | +0.03(+0.03%) |
Oct 20, 2020 | 101.41 | 102.12 | 100.57 | 100.88 | 77,428 | +0.36(+0.36%) |
Oct 19, 2020 | 102.79 | 103.49 | 100.22 | 100.52 | 60,023 | -2.01(-1.96%) |
Oct 16, 2020 | 102.13 | 103.78 | 101.76 | 102.53 | 47,500 | -0.16(-0.16%) |
Oct 15, 2020 | 101.25 | 103.24 | 99.74 | 102.69 | 67,798 | +0.66(+0.65%) |
Oct 14, 2020 | 101.27 | 104.02 | 101.00 | 102.03 | 125,259 | +1.27(+1.26%) |
Oct 13, 2020 | 97.97 | 101.00 | 97.62 | 100.76 | 95,200 | +2.39(+2.43%) |
Oct 12, 2020 | 97.42 | 98.54 | 97.13 | 98.37 | 89,091 | +1.82(+1.89%) |
Oct 09, 2020 | 97.04 | 98.25 | 95.63 | 96.55 | 194,200 | +0.33(+0.34%) |
Oct 08, 2020 | 97.46 | 98.65 | 96.03 | 96.22 | 85,153 | -0.24(-0.25%) |
Oct 07, 2020 | 97.57 | 97.79 | 96.34 | 96.46 | 127,683 | -0.21(-0.22%) |
Oct 06, 2020 | 98.08 | 98.53 | 96.34 | 96.67 | 79,337 | -0.75(-0.77%) |
Oct 05, 2020 | 95.98 | 98.04 | 95.58 | 97.42 | 58,765 | +2.37(+2.49%) |
Oct 02, 2020 | 96.08 | 97.69 | 94.20 | 95.05 | 79,100 | -2.58(-2.64%) |
Oct 01, 2020 | 95.31 | 97.75 | 94.20 | 97.63 | 110,274 | +3.12(+3.30%) |
Sep 30, 2020 | 93.07 | 95.45 | 93.07 | 94.51 | 94,239 | +1.14(+1.22%) |
Sep 29, 2020 | 93.36 | 94.33 | 91.90 | 93.37 | 75,439 | -0.30(-0.32%) |
Sep 28, 2020 | 94.12 | 95.70 | 93.02 | 93.67 | 74,138 | +0.52(+0.56%) |
Sep 25, 2020 | 89.88 | 93.42 | 89.88 | 93.15 | 85,500 | +3.27(+3.64%) |
Sep 24, 2020 | 90.83 | 92.74 | 89.41 | 89.88 | 90,807 | -1.70(-1.86%) |
Sep 23, 2020 | 95.03 | 95.04 | 90.89 | 91.58 | 105,820 | -3.31(-3.49%) |
Sep 22, 2020 | 94.58 | 95.21 | 91.82 | 94.89 | 120,227 | +0.46(+0.49%) |
Sep 21, 2020 | 93.96 | 95.30 | 92.60 | 94.43 | 129,337 | -1.90(-1.97%) |
Sep 18, 2020 | 96.85 | 97.42 | 94.64 | 96.33 | 341,900 | +0.25(+0.26%) |
Sep 17, 2020 | 94.89 | 96.14 | 94.20 | 96.08 | 76,116 | -0.06(-0.06%) |
Sep 16, 2020 | 95.97 | 98.63 | 95.97 | 96.14 | 135,778 | +0.89(+0.93%) |
Sep 15, 2020 | 94.79 | 96.40 | 94.64 | 95.25 | 80,069 | +1.37(+1.46%) |
Sep 14, 2020 | 94.16 | 94.93 | 93.26 | 93.88 | 142,019 | +0.13(+0.14%) |
Sep 11, 2020 | 92.88 | 94.63 | 91.57 | 93.75 | 79,300 | +1.49(+1.62%) |
Sep 10, 2020 | 92.70 | 93.29 | 91.60 | 92.26 | 118,915 | +0.01(+0.01%) |
Sep 09, 2020 | 89.37 | 92.26 | 89.05 | 92.25 | 88,947 | +3.38(+3.80%) |
Sep 08, 2020 | 87.09 | 89.36 | 86.40 | 88.87 | 138,555 | +1.05(+1.20%) |
Sep 04, 2020 | 90.02 | 90.67 | 86.40 | 87.82 | 68,700 | -1.19(-1.34%) |
Sep 03, 2020 | 92.79 | 93.38 | 88.64 | 89.01 | 135,478 | -3.93(-4.23%) |
Sep 02, 2020 | 93.23 | 94.19 | 91.65 | 92.94 | 141,930 | -0.05(-0.05%) |