Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 114.92 | 116.22 | 112.94 | 113.37 | 543,623 | -1.73(-1.50%) |
Nov 27, 2020 | 116.64 | 116.84 | 114.90 | 115.10 | 224,700 | -0.90(-0.78%) |
Nov 25, 2020 | 115.17 | 116.39 | 114.72 | 116.00 | 348,000 | +1.07(+0.93%) |
Nov 24, 2020 | 116.21 | 116.22 | 112.66 | 114.93 | 372,549 | -0.29(-0.25%) |
Nov 23, 2020 | 114.42 | 116.95 | 113.57 | 115.22 | 382,128 | +1.79(+1.58%) |
Nov 20, 2020 | 112.15 | 115.64 | 111.97 | 113.43 | 483,900 | +1.13(+1.01%) |
Nov 19, 2020 | 109.00 | 112.38 | 107.46 | 112.30 | 387,356 | +3.08(+2.82%) |
Nov 18, 2020 | 107.31 | 109.91 | 105.89 | 109.22 | 546,045 | +2.30(+2.15%) |
Nov 17, 2020 | 105.64 | 107.22 | 105.05 | 106.92 | 416,709 | +0.71(+0.67%) |
Nov 16, 2020 | 104.53 | 108.30 | 103.62 | 106.21 | 500,373 | +1.62(+1.55%) |
Nov 13, 2020 | 105.38 | 105.73 | 103.01 | 104.59 | 437,600 | -0.41(-0.39%) |
Nov 12, 2020 | 106.35 | 106.79 | 104.08 | 105.00 | 1,129,532 | -0.77(-0.73%) |
Nov 11, 2020 | 106.91 | 108.49 | 104.22 | 105.77 | 361,077 | -0.11(-0.10%) |
Nov 10, 2020 | 103.51 | 106.64 | 99.30 | 105.88 | 382,303 | +2.16(+2.08%) |
Nov 09, 2020 | 102.91 | 109.27 | 102.55 | 103.72 | 559,566 | +0.67(+0.65%) |
Nov 06, 2020 | 100.71 | 103.90 | 98.05 | 103.05 | 350,300 | +2.34(+2.32%) |
Nov 05, 2020 | 97.60 | 101.69 | 97.45 | 100.71 | 703,960 | +3.71(+3.82%) |
Nov 04, 2020 | 95.13 | 98.99 | 94.62 | 97.00 | 460,891 | +3.41(+3.64%) |
Nov 03, 2020 | 90.38 | 93.89 | 90.36 | 93.59 | 373,743 | +3.94(+4.39%) |
Nov 02, 2020 | 91.66 | 92.47 | 88.27 | 89.65 | 332,854 | -1.59(-1.74%) |
Oct 30, 2020 | 92.48 | 93.51 | 90.17 | 91.24 | 328,700 | -1.91(-2.05%) |
Oct 29, 2020 | 92.03 | 93.79 | 90.69 | 93.15 | 304,300 | +1.42(+1.55%) |
Oct 28, 2020 | 92.59 | 93.03 | 90.86 | 91.73 | 291,292 | -2.29(-2.44%) |
Oct 27, 2020 | 94.53 | 95.16 | 93.79 | 94.02 | 170,332 | +0.02(+0.02%) |
Oct 26, 2020 | 94.60 | 94.83 | 90.48 | 94.00 | 602,543 | -1.50(-1.57%) |
Oct 23, 2020 | 96.27 | 96.53 | 94.88 | 95.50 | 166,900 | -0.45(-0.47%) |
Oct 22, 2020 | 94.89 | 96.24 | 93.44 | 95.95 | 260,819 | +1.06(+1.12%) |
Oct 21, 2020 | 96.08 | 96.78 | 94.40 | 94.89 | 215,657 | -0.92(-0.96%) |
Oct 20, 2020 | 96.40 | 97.77 | 95.56 | 95.81 | 161,454 | -0.33(-0.34%) |
Oct 19, 2020 | 97.72 | 98.38 | 95.89 | 96.14 | 473,281 | -0.74(-0.76%) |
Oct 16, 2020 | 96.52 | 98.17 | 96.52 | 96.88 | 186,300 | +0.63(+0.65%) |
Oct 15, 2020 | 95.09 | 96.57 | 94.58 | 96.25 | 187,396 | -0.61(-0.63%) |
Oct 14, 2020 | 99.52 | 99.52 | 96.07 | 96.86 | 205,570 | -2.00(-2.02%) |
Oct 13, 2020 | 98.28 | 99.66 | 97.67 | 98.86 | 195,414 | +0.40(+0.41%) |
Oct 12, 2020 | 98.81 | 99.27 | 97.05 | 98.46 | 235,896 | +0.62(+0.63%) |
Oct 09, 2020 | 98.58 | 98.86 | 96.91 | 97.84 | 497,300 | -0.02(-0.02%) |
Oct 08, 2020 | 99.47 | 99.47 | 97.59 | 97.86 | 992,425 | -0.26(-0.26%) |
Oct 07, 2020 | 97.17 | 98.43 | 97.17 | 98.12 | 284,694 | +1.55(+1.61%) |
Oct 06, 2020 | 94.63 | 98.21 | 94.26 | 96.57 | 446,101 | +2.53(+2.69%) |
Oct 05, 2020 | 92.53 | 95.20 | 92.53 | 94.04 | 377,117 | +1.96(+2.13%) |
Oct 02, 2020 | 91.84 | 93.78 | 90.83 | 92.08 | 202,600 | -1.69(-1.80%) |
Oct 01, 2020 | 92.30 | 94.00 | 91.68 | 93.77 | 310,172 | +2.51(+2.75%) |
Sep 30, 2020 | 91.34 | 93.34 | 90.47 | 91.26 | 355,919 | -0.39(-0.43%) |
Sep 29, 2020 | 92.96 | 93.61 | 91.36 | 91.65 | 219,747 | -1.24(-1.33%) |
Sep 28, 2020 | 93.53 | 94.24 | 91.73 | 92.89 | 359,138 | +0.05(+0.05%) |
Sep 25, 2020 | 89.38 | 93.58 | 89.10 | 92.84 | 220,600 | +3.07(+3.42%) |
Sep 24, 2020 | 89.52 | 91.15 | 88.32 | 89.77 | 468,917 | +0.01(+0.01%) |
Sep 23, 2020 | 93.01 | 93.33 | 89.63 | 89.76 | 303,416 | -3.67(-3.93%) |
Sep 22, 2020 | 92.73 | 93.47 | 90.45 | 93.43 | 355,029 | +1.54(+1.68%) |
Sep 21, 2020 | 88.57 | 92.31 | 87.83 | 91.89 | 437,352 | +2.33(+2.60%) |
Sep 18, 2020 | 88.37 | 90.03 | 87.72 | 89.56 | 773,900 | +1.90(+2.17%) |
Sep 17, 2020 | 87.25 | 88.78 | 86.17 | 87.66 | 428,375 | -0.74(-0.84%) |
Sep 16, 2020 | 88.93 | 89.71 | 88.21 | 88.40 | 600,914 | -0.04(-0.05%) |
Sep 15, 2020 | 88.71 | 91.32 | 87.88 | 88.44 | 313,994 | +0.73(+0.83%) |
Sep 14, 2020 | 87.08 | 88.79 | 87.06 | 87.71 | 322,438 | +2.05(+2.39%) |
Sep 11, 2020 | 88.65 | 88.65 | 83.97 | 85.66 | 656,300 | -2.24(-2.55%) |
Sep 10, 2020 | 91.12 | 92.15 | 87.14 | 87.90 | 437,005 | -2.18(-2.42%) |
Sep 09, 2020 | 90.67 | 91.38 | 89.26 | 90.08 | 413,653 | +0.79(+0.88%) |
Sep 08, 2020 | 89.40 | 91.52 | 88.81 | 89.29 | 525,113 | -3.46(-3.73%) |
Sep 04, 2020 | 95.07 | 95.23 | 89.06 | 92.75 | 339,900 | -1.77(-1.87%) |
Sep 03, 2020 | 98.66 | 98.66 | 93.51 | 94.52 | 608,147 | -5.11(-5.13%) |
Sep 02, 2020 | 101.20 | 101.74 | 98.30 | 99.63 | 618,840 | -0.31(-0.31%) |