Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 100.80 | 101.53 | 100.17 | 101.22 | 6,095,809 | +0.56(+0.56%) |
Nov 27, 2020 | 99.77 | 100.78 | 99.02 | 100.66 | 2,115,808 | +1.13(+1.14%) |
Nov 25, 2020 | 100.13 | 101.39 | 98.80 | 99.53 | 6,654,372 | -1.12(-1.12%) |
Nov 24, 2020 | 102.24 | 102.50 | 100.31 | 100.65 | 7,822,140 | -1.55(-1.52%) |
Nov 23, 2020 | 104.22 | 104.31 | 101.82 | 102.20 | 4,389,275 | -1.52(-1.46%) |
Nov 20, 2020 | 103.58 | 104.53 | 102.95 | 103.72 | 4,356,919 | -0.10(-0.10%) |
Nov 19, 2020 | 102.89 | 104.01 | 102.19 | 103.82 | 3,792,913 | +1.15(+1.12%) |
Nov 18, 2020 | 106.32 | 106.36 | 102.65 | 102.67 | 4,859,354 | -3.08(-2.91%) |
Nov 17, 2020 | 105.90 | 107.21 | 105.08 | 105.75 | 4,055,223 | -0.57(-0.54%) |
Nov 16, 2020 | 104.81 | 106.39 | 104.38 | 106.32 | 4,430,078 | +1.00(+0.95%) |
Nov 13, 2020 | 105.69 | 105.78 | 104.22 | 105.32 | 4,189,920 | +0.61(+0.58%) |
Nov 12, 2020 | 105.14 | 105.56 | 104.10 | 104.71 | 3,011,571 | -0.66(-0.62%) |
Nov 11, 2020 | 104.70 | 105.65 | 104.25 | 105.37 | 4,269,588 | +1.72(+1.66%) |
Nov 10, 2020 | 102.72 | 104.38 | 101.39 | 103.64 | 5,605,998 | +1.33(+1.30%) |
Nov 09, 2020 | 104.57 | 105.89 | 99.32 | 102.32 | 14,954,004 | -4.71(-4.40%) |
Nov 06, 2020 | 106.52 | 107.69 | 105.54 | 107.02 | 6,034,598 | +0.83(+0.78%) |
Nov 05, 2020 | 106.17 | 107.41 | 105.43 | 106.19 | 5,491,461 | +1.69(+1.62%) |
Nov 04, 2020 | 103.05 | 106.84 | 102.99 | 104.50 | 7,931,959 | +2.02(+1.97%) |
Nov 03, 2020 | 101.71 | 103.64 | 101.35 | 102.48 | 4,136,126 | +1.95(+1.94%) |
Nov 02, 2020 | 100.17 | 101.67 | 99.25 | 100.53 | 6,314,919 | +2.22(+2.25%) |
Oct 30, 2020 | 97.99 | 98.73 | 96.46 | 98.31 | 4,741,164 | +0.10(+0.10%) |
Oct 29, 2020 | 99.50 | 99.69 | 97.81 | 98.21 | 4,527,711 | -1.33(-1.33%) |
Oct 28, 2020 | 99.87 | 100.47 | 98.57 | 99.54 | 7,596,029 | -2.02(-1.99%) |
Oct 27, 2020 | 101.85 | 102.65 | 101.33 | 101.56 | 4,829,895 | -0.39(-0.39%) |
Oct 26, 2020 | 100.61 | 102.10 | 100.13 | 101.95 | 7,801,952 | +1.13(+1.12%) |
Oct 23, 2020 | 102.55 | 102.89 | 100.61 | 100.82 | 3,820,001 | -1.58(-1.54%) |
Oct 22, 2020 | 99.54 | 102.93 | 99.37 | 102.40 | 5,296,409 | +3.32(+3.35%) |
Oct 21, 2020 | 101.03 | 101.95 | 97.98 | 99.08 | 6,110,075 | -2.27(-2.24%) |
Oct 20, 2020 | 101.34 | 102.78 | 101.12 | 101.35 | 4,133,233 | +0.30(+0.30%) |
Oct 19, 2020 | 102.79 | 103.86 | 100.85 | 101.05 | 4,520,411 | -1.52(-1.49%) |
Oct 16, 2020 | 100.74 | 103.24 | 100.74 | 102.58 | 4,665,363 | +2.20(+2.19%) |
Oct 15, 2020 | 99.75 | 100.77 | 99.44 | 100.38 | 3,761,794 | -0.40(-0.40%) |
Oct 14, 2020 | 101.59 | 102.73 | 100.40 | 100.78 | 4,481,577 | -0.24(-0.24%) |
Oct 13, 2020 | 102.98 | 103.47 | 100.91 | 101.03 | 5,119,267 | -2.50(-2.41%) |
Oct 12, 2020 | 102.78 | 104.01 | 102.32 | 103.52 | 4,506,922 | +1.31(+1.28%) |
Oct 09, 2020 | 101.93 | 102.52 | 101.43 | 102.22 | 3,283,192 | +1.03(+1.02%) |
Oct 08, 2020 | 100.81 | 101.73 | 100.14 | 101.19 | 4,471,516 | +0.75(+0.74%) |
Oct 07, 2020 | 100.09 | 100.85 | 99.68 | 100.44 | 4,465,151 | +1.39(+1.40%) |
Oct 06, 2020 | 101.20 | 101.40 | 98.86 | 99.05 | 4,282,692 | -2.15(-2.13%) |
Oct 05, 2020 | 99.92 | 101.29 | 99.92 | 101.20 | 3,864,764 | +1.92(+1.93%) |
Oct 02, 2020 | 100.38 | 101.30 | 99.12 | 99.28 | 5,996,785 | -2.00(-1.97%) |
Oct 01, 2020 | 101.78 | 102.85 | 101.03 | 101.28 | 7,767,659 | -0.18(-0.17%) |
Sep 30, 2020 | 98.81 | 102.06 | 98.57 | 101.45 | 10,173,472 | +3.39(+3.46%) |
Sep 29, 2020 | 98.83 | 99.20 | 97.81 | 98.06 | 4,791,987 | +0.70(+0.72%) |
Sep 28, 2020 | 97.18 | 98.12 | 96.78 | 97.36 | 5,906,093 | +0.92(+0.96%) |
Sep 25, 2020 | 93.75 | 96.59 | 93.54 | 96.44 | 5,428,150 | +2.36(+2.51%) |
Sep 24, 2020 | 95.79 | 96.51 | 93.66 | 94.08 | 8,154,100 | -1.69(-1.76%) |
Sep 23, 2020 | 97.88 | 97.88 | 95.30 | 95.77 | 4,333,026 | -1.93(-1.98%) |
Sep 22, 2020 | 98.31 | 98.37 | 96.55 | 97.70 | 4,483,472 | -1.07(-1.09%) |
Sep 21, 2020 | 98.63 | 99.25 | 97.38 | 98.77 | 4,891,303 | -0.85(-0.85%) |
Sep 18, 2020 | 99.34 | 100.67 | 98.95 | 99.62 | 8,176,498 | +0.19(+0.19%) |
Sep 17, 2020 | 97.85 | 99.52 | 97.32 | 99.43 | 4,595,009 | +0.89(+0.91%) |
Sep 16, 2020 | 99.70 | 100.09 | 98.50 | 98.54 | 4,550,987 | -0.82(-0.83%) |
Sep 15, 2020 | 99.75 | 100.24 | 98.98 | 99.36 | 3,920,390 | +0.83(+0.84%) |
Sep 14, 2020 | 98.43 | 99.43 | 98.00 | 98.53 | 4,101,895 | +0.92(+0.95%) |
Sep 11, 2020 | 98.15 | 98.54 | 97.25 | 97.60 | 4,410,057 | +0.65(+0.67%) |
Sep 10, 2020 | 98.44 | 98.44 | 96.70 | 96.95 | 4,581,328 | -1.69(-1.71%) |
Sep 09, 2020 | 97.19 | 99.68 | 97.07 | 98.64 | 4,682,127 | +2.77(+2.89%) |
Sep 08, 2020 | 96.18 | 96.78 | 95.49 | 95.87 | 5,596,274 | -1.23(-1.27%) |
Sep 04, 2020 | 98.30 | 98.85 | 95.48 | 97.10 | 5,393,180 | -0.32(-0.33%) |
Sep 03, 2020 | 101.33 | 101.56 | 97.23 | 97.42 | 6,535,712 | -4.61(-4.51%) |
Sep 02, 2020 | 99.24 | 102.46 | 98.70 | 102.02 | 6,267,291 | +2.69(+2.71%) |