Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 96.89 | 99.63 | 96.89 | 99.62 | 1,213,597 | +2.41(+2.48%) |
Nov 27, 2020 | 98.86 | 98.86 | 96.54 | 97.20 | 286,418 | -1.76(-1.78%) |
Nov 25, 2020 | 97.57 | 99.17 | 97.16 | 98.96 | 823,042 | +1.76(+1.81%) |
Nov 24, 2020 | 98.65 | 98.80 | 96.76 | 97.20 | 1,269,061 | -0.79(-0.80%) |
Nov 23, 2020 | 99.72 | 100.69 | 97.69 | 97.99 | 1,159,703 | -1.59(-1.60%) |
Nov 20, 2020 | 99.26 | 99.86 | 98.39 | 99.58 | 775,286 | +0.06(+0.06%) |
Nov 19, 2020 | 99.71 | 100.39 | 98.31 | 99.52 | 752,264 | -0.44(-0.44%) |
Nov 18, 2020 | 104.13 | 104.19 | 99.96 | 99.96 | 789,534 | -4.20(-4.03%) |
Nov 17, 2020 | 103.59 | 104.56 | 102.71 | 104.16 | 979,900 | -0.03(-0.03%) |
Nov 16, 2020 | 105.33 | 105.44 | 101.67 | 104.19 | 1,146,164 | +0.17(+0.16%) |
Nov 13, 2020 | 103.89 | 104.20 | 102.63 | 104.03 | 948,314 | +1.89(+1.85%) |
Nov 12, 2020 | 104.42 | 104.54 | 101.14 | 102.14 | 683,144 | -2.13(-2.04%) |
Nov 11, 2020 | 102.56 | 104.38 | 101.30 | 104.27 | 1,464,918 | +2.19(+2.15%) |
Nov 10, 2020 | 94.48 | 102.07 | 93.96 | 102.07 | 1,923,853 | +7.59(+8.03%) |
Nov 09, 2020 | 105.72 | 106.99 | 94.35 | 94.48 | 2,491,713 | -5.13(-5.15%) |
Nov 06, 2020 | 101.52 | 102.54 | 99.36 | 99.61 | 2,122,844 | -1.04(-1.04%) |
Nov 05, 2020 | 103.80 | 105.18 | 100.34 | 100.65 | 1,708,326 | -3.05(-2.94%) |
Nov 04, 2020 | 103.39 | 105.70 | 102.79 | 103.70 | 1,662,917 | +0.44(+0.43%) |
Nov 03, 2020 | 103.24 | 103.86 | 102.15 | 103.26 | 2,138,226 | +0.88(+0.86%) |
Nov 02, 2020 | 102.99 | 103.87 | 101.75 | 102.37 | 1,310,985 | -0.09(-0.09%) |
Oct 30, 2020 | 102.14 | 103.38 | 101.02 | 102.46 | 888,677 | -0.33(-0.32%) |
Oct 29, 2020 | 102.26 | 103.41 | 101.66 | 102.79 | 1,690,915 | +0.55(+0.54%) |
Oct 28, 2020 | 103.04 | 103.85 | 101.08 | 102.24 | 1,281,232 | -1.23(-1.19%) |
Oct 27, 2020 | 104.95 | 106.30 | 103.38 | 103.47 | 1,155,703 | -1.34(-1.28%) |
Oct 26, 2020 | 104.31 | 104.91 | 102.62 | 104.81 | 1,539,511 | -0.05(-0.04%) |
Oct 23, 2020 | 104.27 | 104.89 | 103.44 | 104.86 | 1,041,335 | +1.06(+1.02%) |
Oct 22, 2020 | 101.69 | 103.96 | 101.69 | 103.80 | 1,053,264 | +1.86(+1.83%) |
Oct 21, 2020 | 101.33 | 102.81 | 100.95 | 101.93 | 1,325,171 | +0.87(+0.86%) |
Oct 20, 2020 | 101.25 | 102.04 | 100.68 | 101.07 | 906,029 | +0.57(+0.56%) |
Oct 19, 2020 | 101.45 | 101.68 | 100.25 | 100.50 | 984,100 | -0.80(-0.78%) |
Oct 16, 2020 | 101.36 | 102.06 | 100.85 | 101.30 | 1,482,675 | -0.27(-0.27%) |
Oct 15, 2020 | 99.75 | 101.72 | 99.67 | 101.57 | 1,536,486 | +1.39(+1.38%) |
Oct 14, 2020 | 100.28 | 100.58 | 99.60 | 100.18 | 1,004,225 | +0.19(+0.19%) |
Oct 13, 2020 | 101.09 | 101.09 | 97.77 | 99.99 | 2,794,008 | -0.67(-0.67%) |
Oct 12, 2020 | 100.23 | 100.83 | 98.75 | 100.66 | 818,566 | +0.50(+0.49%) |
Oct 09, 2020 | 101.15 | 101.22 | 99.13 | 100.16 | 1,286,675 | -0.35(-0.35%) |
Oct 08, 2020 | 99.64 | 100.70 | 99.49 | 100.52 | 1,165,343 | +1.08(+1.08%) |
Oct 07, 2020 | 99.48 | 100.02 | 98.34 | 99.44 | 1,209,800 | +0.51(+0.52%) |
Oct 06, 2020 | 100.23 | 101.00 | 98.04 | 98.93 | 1,942,079 | -0.74(-0.74%) |
Oct 05, 2020 | 99.86 | 99.98 | 95.98 | 99.67 | 1,356,154 | +0.35(+0.36%) |
Oct 02, 2020 | 96.05 | 99.73 | 94.98 | 99.32 | 1,590,181 | +2.78(+2.88%) |
Oct 01, 2020 | 94.83 | 97.01 | 94.63 | 96.53 | 1,201,272 | +1.99(+2.10%) |
Sep 30, 2020 | 95.16 | 95.70 | 93.79 | 94.54 | 1,195,018 | -0.22(-0.23%) |
Sep 29, 2020 | 95.34 | 95.93 | 94.01 | 94.77 | 713,459 | -0.78(-0.81%) |
Sep 28, 2020 | 94.57 | 96.08 | 94.00 | 95.54 | 901,952 | +2.36(+2.53%) |
Sep 25, 2020 | 91.40 | 93.41 | 90.78 | 93.18 | 1,644,500 | +1.35(+1.47%) |
Sep 24, 2020 | 92.76 | 93.20 | 91.11 | 91.83 | 966,260 | -0.42(-0.45%) |
Sep 23, 2020 | 95.30 | 95.30 | 91.53 | 92.25 | 1,385,158 | -3.05(-3.20%) |
Sep 22, 2020 | 94.77 | 96.48 | 94.77 | 95.30 | 1,104,621 | +0.25(+0.26%) |
Sep 21, 2020 | 95.37 | 96.86 | 93.27 | 95.05 | 1,174,646 | -1.56(-1.61%) |
Sep 18, 2020 | 97.38 | 98.09 | 96.54 | 96.60 | 1,482,336 | -1.67(-1.70%) |
Sep 17, 2020 | 98.46 | 99.29 | 97.13 | 98.27 | 871,819 | -0.95(-0.96%) |
Sep 16, 2020 | 98.68 | 100.02 | 98.15 | 99.23 | 1,240,366 | +1.01(+1.03%) |
Sep 15, 2020 | 98.25 | 99.42 | 97.49 | 98.22 | 696,093 | -0.16(-0.16%) |
Sep 14, 2020 | 97.99 | 98.64 | 97.72 | 98.38 | 886,809 | +0.92(+0.94%) |
Sep 11, 2020 | 96.40 | 98.47 | 95.50 | 97.46 | 742,595 | +1.15(+1.19%) |
Sep 10, 2020 | 96.79 | 97.04 | 95.81 | 96.31 | 513,125 | -0.82(-0.85%) |
Sep 09, 2020 | 95.37 | 98.61 | 95.37 | 97.14 | 1,073,448 | +2.45(+2.58%) |
Sep 08, 2020 | 94.58 | 95.76 | 93.32 | 94.69 | 733,798 | -0.28(-0.30%) |
Sep 04, 2020 | 94.78 | 95.72 | 93.15 | 94.97 | 810,363 | +0.18(+0.18%) |
Sep 03, 2020 | 95.80 | 96.37 | 94.06 | 94.80 | 528,016 | -0.27(-0.29%) |
Sep 02, 2020 | 93.60 | 95.11 | 93.03 | 95.07 | 1,031,499 | +1.41(+1.51%) |