Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 94.75 | 95.17 | 93.54 | 93.93 | 573,333 | -0.83(-0.88%) |
Nov 27, 2020 | 94.87 | 95.24 | 94.07 | 94.77 | 191,571 | +0.23(+0.24%) |
Nov 25, 2020 | 96.26 | 96.54 | 94.01 | 94.54 | 405,157 | -1.53(-1.60%) |
Nov 24, 2020 | 97.22 | 98.32 | 95.81 | 96.07 | 549,708 | -0.52(-0.54%) |
Nov 23, 2020 | 96.94 | 97.53 | 96.05 | 96.60 | 746,375 | +0.06(+0.06%) |
Nov 20, 2020 | 95.68 | 97.06 | 95.36 | 96.54 | 487,562 | +0.75(+0.79%) |
Nov 19, 2020 | 93.53 | 96.03 | 92.80 | 95.79 | 492,707 | +2.43(+2.60%) |
Nov 18, 2020 | 95.80 | 96.03 | 93.09 | 93.36 | 899,285 | -2.69(-2.80%) |
Nov 17, 2020 | 93.43 | 96.49 | 92.16 | 96.05 | 612,896 | +1.72(+1.83%) |
Nov 16, 2020 | 94.86 | 95.33 | 93.48 | 94.33 | 535,010 | +0.18(+0.19%) |
Nov 13, 2020 | 92.90 | 94.67 | 92.90 | 94.15 | 567,038 | +1.46(+1.57%) |
Nov 12, 2020 | 92.54 | 93.31 | 91.59 | 92.70 | 465,675 | -0.05(-0.05%) |
Nov 11, 2020 | 93.35 | 93.97 | 92.46 | 92.75 | 797,095 | +0.04(+0.04%) |
Nov 10, 2020 | 93.67 | 93.69 | 91.60 | 92.71 | 853,457 | -1.01(-1.08%) |
Nov 09, 2020 | 93.59 | 97.11 | 92.52 | 93.72 | 877,354 | +2.00(+2.18%) |
Nov 06, 2020 | 88.76 | 92.90 | 87.25 | 91.72 | 772,040 | +4.32(+4.94%) |
Nov 05, 2020 | 88.11 | 88.82 | 87.40 | 87.40 | 981,366 | +0.67(+0.78%) |
Nov 04, 2020 | 86.83 | 88.44 | 85.67 | 86.72 | 812,313 | -0.88(-1.01%) |
Nov 03, 2020 | 90.73 | 90.89 | 87.37 | 87.61 | 723,974 | -1.91(-2.13%) |
Nov 02, 2020 | 91.09 | 92.20 | 89.08 | 89.52 | 514,154 | -0.66(-0.74%) |
Oct 30, 2020 | 91.47 | 92.51 | 87.68 | 90.18 | 611,573 | -1.74(-1.90%) |
Oct 29, 2020 | 89.96 | 92.28 | 89.36 | 91.92 | 674,673 | +1.55(+1.72%) |
Oct 28, 2020 | 92.07 | 92.57 | 89.89 | 90.37 | 553,561 | -3.07(-3.29%) |
Oct 27, 2020 | 90.53 | 94.22 | 90.11 | 93.44 | 583,635 | +2.82(+3.11%) |
Oct 26, 2020 | 90.56 | 90.92 | 89.46 | 90.62 | 638,683 | -0.86(-0.94%) |
Oct 23, 2020 | 90.62 | 91.56 | 89.99 | 91.48 | 386,171 | +1.30(+1.44%) |
Oct 22, 2020 | 88.75 | 90.26 | 88.53 | 90.18 | 360,466 | +1.55(+1.75%) |
Oct 21, 2020 | 87.16 | 89.01 | 86.50 | 88.63 | 384,605 | +1.19(+1.36%) |
Oct 20, 2020 | 87.75 | 88.58 | 87.14 | 87.44 | 379,069 | +0.01(+0.01%) |
Oct 19, 2020 | 89.02 | 89.48 | 87.12 | 87.43 | 346,402 | -1.23(-1.39%) |
Oct 16, 2020 | 88.70 | 89.38 | 88.36 | 88.66 | 282,054 | -0.16(-0.18%) |
Oct 15, 2020 | 87.90 | 89.28 | 87.51 | 88.81 | 290,303 | -0.02(-0.02%) |
Oct 14, 2020 | 89.08 | 90.01 | 88.51 | 88.83 | 461,511 | -0.60(-0.68%) |
Oct 13, 2020 | 89.87 | 90.68 | 88.96 | 89.44 | 462,992 | -1.36(-1.49%) |
Oct 12, 2020 | 88.61 | 90.90 | 88.29 | 90.79 | 478,823 | +2.21(+2.49%) |
Oct 09, 2020 | 88.46 | 89.09 | 87.71 | 88.59 | 501,094 | +0.46(+0.52%) |
Oct 08, 2020 | 87.29 | 88.21 | 87.19 | 88.13 | 350,472 | +1.07(+1.23%) |
Oct 07, 2020 | 86.41 | 87.07 | 86.01 | 87.06 | 440,710 | +1.30(+1.51%) |
Oct 06, 2020 | 84.80 | 87.52 | 84.10 | 85.76 | 668,536 | +1.39(+1.64%) |
Oct 05, 2020 | 82.38 | 84.63 | 82.14 | 84.38 | 536,350 | +2.28(+2.77%) |
Oct 02, 2020 | 80.94 | 82.66 | 80.43 | 82.10 | 378,597 | +0.80(+0.99%) |
Oct 01, 2020 | 82.53 | 83.64 | 80.96 | 81.30 | 532,837 | -1.40(-1.69%) |
Sep 30, 2020 | 81.29 | 83.57 | 81.21 | 82.69 | 483,908 | +1.55(+1.92%) |
Sep 29, 2020 | 82.37 | 82.90 | 81.08 | 81.14 | 454,449 | -0.97(-1.18%) |
Sep 28, 2020 | 82.24 | 83.26 | 81.91 | 82.11 | 479,063 | +0.86(+1.06%) |
Sep 25, 2020 | 80.17 | 81.83 | 79.97 | 81.25 | 600,565 | +0.87(+1.08%) |
Sep 24, 2020 | 81.72 | 81.74 | 79.99 | 80.38 | 489,775 | -1.26(-1.54%) |
Sep 23, 2020 | 81.54 | 82.00 | 80.27 | 81.63 | 814,450 | +0.04(+0.05%) |
Sep 22, 2020 | 83.51 | 83.51 | 80.27 | 81.60 | 408,154 | -2.04(-2.44%) |
Sep 21, 2020 | 80.23 | 83.84 | 79.53 | 83.64 | 682,780 | +1.88(+2.30%) |
Sep 18, 2020 | 82.83 | 83.06 | 81.45 | 81.75 | 891,002 | -0.66(-0.81%) |
Sep 17, 2020 | 82.86 | 83.78 | 82.04 | 82.42 | 476,934 | -1.03(-1.23%) |
Sep 16, 2020 | 83.57 | 84.40 | 82.37 | 83.45 | 614,557 | +0.26(+0.31%) |
Sep 15, 2020 | 83.85 | 85.18 | 80.61 | 83.19 | 1,195,176 | -0.46(-0.55%) |
Sep 14, 2020 | 86.98 | 87.03 | 83.22 | 83.65 | 888,272 | -2.73(-3.16%) |
Sep 11, 2020 | 87.85 | 88.53 | 86.09 | 86.38 | 501,491 | -0.63(-0.73%) |
Sep 10, 2020 | 87.91 | 88.76 | 86.91 | 87.01 | 339,340 | -0.95(-1.08%) |
Sep 09, 2020 | 88.02 | 89.09 | 87.16 | 87.96 | 372,671 | +0.56(+0.64%) |
Sep 08, 2020 | 88.79 | 89.14 | 86.79 | 87.40 | 572,983 | -2.46(-2.74%) |
Sep 04, 2020 | 91.63 | 91.80 | 88.70 | 89.86 | 379,485 | -1.07(-1.17%) |
Sep 03, 2020 | 93.18 | 93.18 | 90.24 | 90.92 | 440,693 | -2.83(-3.02%) |
Sep 02, 2020 | 92.90 | 94.41 | 91.95 | 93.76 | 526,851 | +2.41(+2.64%) |