Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 98.00 | 99.00 | 96.00 | 96.14 | 2,973,551 | -1.26(-1.29%) |
Nov 27, 2020 | 95.17 | 97.45 | 94.75 | 97.40 | 686,400 | +2.75(+2.91%) |
Nov 25, 2020 | 94.88 | 95.47 | 93.11 | 94.65 | 1,402,800 | -0.01(-0.01%) |
Nov 24, 2020 | 100.09 | 100.61 | 94.56 | 94.66 | 2,637,520 | -5.21(-5.22%) |
Nov 23, 2020 | 102.50 | 102.60 | 98.63 | 99.87 | 2,246,653 | -3.46(-3.35%) |
Nov 20, 2020 | 104.19 | 104.85 | 102.71 | 103.33 | 1,474,700 | -0.83(-0.80%) |
Nov 19, 2020 | 103.76 | 104.80 | 103.01 | 104.16 | 934,535 | +1.02(+0.99%) |
Nov 18, 2020 | 105.00 | 105.25 | 103.05 | 103.14 | 1,496,441 | -1.83(-1.74%) |
Nov 17, 2020 | 104.88 | 105.08 | 103.71 | 104.97 | 849,515 | -0.39(-0.37%) |
Nov 16, 2020 | 107.60 | 107.60 | 104.11 | 105.36 | 1,318,912 | +0.75(+0.72%) |
Nov 13, 2020 | 103.89 | 105.50 | 103.33 | 104.61 | 1,171,200 | +1.17(+1.13%) |
Nov 12, 2020 | 101.48 | 103.74 | 100.65 | 103.44 | 1,071,329 | +1.71(+1.68%) |
Nov 11, 2020 | 101.16 | 102.61 | 100.43 | 101.73 | 1,149,683 | +1.79(+1.79%) |
Nov 10, 2020 | 101.83 | 102.29 | 98.62 | 99.94 | 1,337,990 | -1.97(-1.93%) |
Nov 09, 2020 | 120.48 | 120.48 | 99.70 | 101.91 | 2,157,530 | -1.40(-1.36%) |
Nov 06, 2020 | 102.40 | 104.22 | 102.27 | 103.31 | 647,700 | +0.83(+0.81%) |
Nov 05, 2020 | 102.42 | 103.87 | 101.50 | 102.48 | 1,005,559 | +0.97(+0.96%) |
Nov 04, 2020 | 97.71 | 103.64 | 96.60 | 101.51 | 1,423,063 | +6.00(+6.28%) |
Nov 03, 2020 | 91.17 | 96.37 | 91.17 | 95.51 | 1,163,065 | +6.98(+7.88%) |
Nov 02, 2020 | 88.78 | 90.13 | 87.16 | 88.53 | 851,703 | +0.76(+0.87%) |
Oct 30, 2020 | 89.03 | 89.61 | 86.43 | 87.77 | 780,000 | -1.62(-1.81%) |
Oct 29, 2020 | 89.08 | 89.91 | 87.10 | 89.39 | 825,549 | +0.46(+0.52%) |
Oct 28, 2020 | 90.10 | 90.59 | 88.70 | 88.93 | 669,304 | -2.56(-2.80%) |
Oct 27, 2020 | 91.89 | 92.91 | 91.44 | 91.49 | 477,708 | +0.18(+0.20%) |
Oct 26, 2020 | 93.15 | 94.04 | 90.78 | 91.31 | 762,827 | -2.71(-2.88%) |
Oct 23, 2020 | 93.80 | 94.11 | 92.21 | 94.02 | 544,600 | +0.62(+0.66%) |
Oct 22, 2020 | 92.43 | 94.70 | 91.81 | 93.40 | 665,166 | +0.99(+1.07%) |
Oct 21, 2020 | 93.54 | 94.99 | 92.33 | 92.41 | 751,801 | -0.75(-0.81%) |
Oct 20, 2020 | 91.23 | 94.25 | 91.23 | 93.16 | 1,260,686 | +1.90(+2.08%) |
Oct 19, 2020 | 92.68 | 93.32 | 90.87 | 91.26 | 749,508 | -1.14(-1.23%) |
Oct 16, 2020 | 92.94 | 94.07 | 92.22 | 92.40 | 488,800 | +0.20(+0.22%) |
Oct 15, 2020 | 91.45 | 92.90 | 91.31 | 92.20 | 595,182 | -0.41(-0.44%) |
Oct 14, 2020 | 94.93 | 95.19 | 91.61 | 92.61 | 1,010,770 | -2.27(-2.39%) |
Oct 13, 2020 | 94.19 | 96.38 | 94.19 | 94.88 | 931,725 | -0.13(-0.14%) |
Oct 12, 2020 | 94.99 | 95.22 | 93.73 | 95.01 | 841,099 | +0.53(+0.56%) |
Oct 09, 2020 | 93.34 | 94.52 | 93.06 | 94.48 | 578,500 | +1.77(+1.91%) |
Oct 08, 2020 | 92.25 | 93.32 | 91.50 | 92.71 | 725,386 | +1.18(+1.29%) |
Oct 07, 2020 | 89.77 | 91.84 | 89.54 | 91.53 | 1,045,583 | +2.68(+3.02%) |
Oct 06, 2020 | 89.27 | 91.22 | 88.51 | 88.85 | 964,211 | -0.62(-0.69%) |
Oct 05, 2020 | 86.71 | 89.53 | 86.50 | 89.47 | 900,320 | +3.59(+4.18%) |
Oct 02, 2020 | 84.94 | 86.50 | 82.88 | 85.88 | 981,300 | -0.45(-0.52%) |
Oct 01, 2020 | 86.46 | 87.03 | 85.53 | 86.33 | 892,200 | +0.67(+0.78%) |
Sep 30, 2020 | 84.98 | 86.48 | 84.82 | 85.66 | 1,134,424 | +0.47(+0.55%) |
Sep 29, 2020 | 83.95 | 85.82 | 83.55 | 85.19 | 612,555 | +1.08(+1.28%) |
Sep 28, 2020 | 83.21 | 84.66 | 83.07 | 84.11 | 842,614 | +2.13(+2.60%) |
Sep 25, 2020 | 80.39 | 82.12 | 79.65 | 81.98 | 957,100 | +1.19(+1.47%) |
Sep 24, 2020 | 83.55 | 83.56 | 80.30 | 80.79 | 1,054,242 | -3.11(-3.71%) |
Sep 23, 2020 | 85.07 | 85.42 | 83.55 | 83.90 | 1,637,470 | -1.27(-1.49%) |
Sep 22, 2020 | 85.31 | 85.81 | 84.40 | 85.17 | 1,302,816 | -0.38(-0.44%) |
Sep 21, 2020 | 83.62 | 85.72 | 81.60 | 85.55 | 1,958,136 | +0.68(+0.80%) |
Sep 18, 2020 | 85.28 | 86.96 | 83.77 | 84.87 | 30,838,700 | +0.64(+0.76%) |
Sep 17, 2020 | 83.36 | 84.36 | 82.74 | 84.23 | 1,140,322 | +0.06(+0.07%) |
Sep 16, 2020 | 84.87 | 84.98 | 84.07 | 84.17 | 1,626,755 | -0.15(-0.18%) |
Sep 15, 2020 | 84.87 | 85.10 | 82.94 | 84.32 | 1,255,647 | +0.41(+0.49%) |
Sep 14, 2020 | 83.97 | 84.32 | 83.01 | 83.91 | 1,272,734 | +1.21(+1.46%) |
Sep 11, 2020 | 84.72 | 84.72 | 81.62 | 82.70 | 1,215,900 | -1.18(-1.41%) |
Sep 10, 2020 | 84.88 | 86.39 | 83.37 | 83.88 | 1,363,603 | -0.92(-1.08%) |
Sep 09, 2020 | 83.96 | 85.51 | 83.04 | 84.80 | 1,539,893 | +1.73(+2.08%) |
Sep 08, 2020 | 81.24 | 85.28 | 80.31 | 83.07 | 2,681,844 | -0.88(-1.05%) |
Sep 04, 2020 | 86.96 | 87.48 | 82.52 | 83.95 | 1,537,200 | -2.45(-2.84%) |
Sep 03, 2020 | 89.30 | 89.43 | 84.50 | 86.40 | 849,626 | -3.04(-3.40%) |
Sep 02, 2020 | 90.67 | 90.89 | 88.15 | 89.44 | 1,258,086 | -1.24(-1.37%) |