Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 93.00 | 93.21 | 86.58 | 87.51 | 205,684 | -5.36(-5.77%) |
Nov 27, 2020 | 91.43 | 93.81 | 90.29 | 92.87 | 70,900 | +1.22(+1.33%) |
Nov 25, 2020 | 88.82 | 93.20 | 88.82 | 91.65 | 205,300 | +2.03(+2.27%) |
Nov 24, 2020 | 102.52 | 103.70 | 88.79 | 89.62 | 436,951 | -15.08(-14.40%) |
Nov 23, 2020 | 99.98 | 105.35 | 99.75 | 104.70 | 270,787 | +6.25(+6.35%) |
Nov 20, 2020 | 97.66 | 99.11 | 97.07 | 98.45 | 93,000 | -0.43(-0.43%) |
Nov 19, 2020 | 95.99 | 99.33 | 95.69 | 98.88 | 119,346 | +2.18(+2.25%) |
Nov 18, 2020 | 98.57 | 98.57 | 96.51 | 96.70 | 93,827 | -1.12(-1.14%) |
Nov 17, 2020 | 95.51 | 98.60 | 93.88 | 97.82 | 114,587 | +1.54(+1.60%) |
Nov 16, 2020 | 93.90 | 96.49 | 92.78 | 96.28 | 155,333 | +4.29(+4.66%) |
Nov 13, 2020 | 89.28 | 92.56 | 88.88 | 91.99 | 86,500 | +3.76(+4.26%) |
Nov 12, 2020 | 88.75 | 90.78 | 86.55 | 88.23 | 92,145 | -0.96(-1.08%) |
Nov 11, 2020 | 89.50 | 89.81 | 86.89 | 89.19 | 94,834 | +0.32(+0.36%) |
Nov 10, 2020 | 90.44 | 90.81 | 88.45 | 88.87 | 202,194 | -0.38(-0.43%) |
Nov 09, 2020 | 98.45 | 101.40 | 89.03 | 89.25 | 134,118 | -1.75(-1.92%) |
Nov 06, 2020 | 92.83 | 92.99 | 90.31 | 91.00 | 66,500 | -1.57(-1.70%) |
Nov 05, 2020 | 91.46 | 94.39 | 91.46 | 92.57 | 103,909 | +1.91(+2.11%) |
Nov 04, 2020 | 87.26 | 90.89 | 83.16 | 90.66 | 74,651 | +1.61(+1.81%) |
Nov 03, 2020 | 89.37 | 90.47 | 88.50 | 89.05 | 116,293 | +1.77(+2.03%) |
Nov 02, 2020 | 83.69 | 87.28 | 82.39 | 87.28 | 122,706 | +4.67(+5.65%) |
Oct 30, 2020 | 83.19 | 83.30 | 80.72 | 82.61 | 137,500 | -1.25(-1.49%) |
Oct 29, 2020 | 80.64 | 84.30 | 79.92 | 83.86 | 87,428 | +2.70(+3.33%) |
Oct 28, 2020 | 80.32 | 84.32 | 78.99 | 81.16 | 71,612 | -1.57(-1.90%) |
Oct 27, 2020 | 83.13 | 84.12 | 82.32 | 82.73 | 67,870 | -0.69(-0.83%) |
Oct 26, 2020 | 85.32 | 85.53 | 82.17 | 83.42 | 90,350 | -3.32(-3.83%) |
Oct 23, 2020 | 87.84 | 87.84 | 85.94 | 86.74 | 140,500 | -0.26(-0.30%) |
Oct 22, 2020 | 88.86 | 89.00 | 85.33 | 87.00 | 110,007 | -1.34(-1.52%) |
Oct 21, 2020 | 90.31 | 91.51 | 87.21 | 88.34 | 89,229 | -3.44(-3.75%) |
Oct 20, 2020 | 91.73 | 93.97 | 90.94 | 91.78 | 109,686 | +0.96(+1.06%) |
Oct 19, 2020 | 93.33 | 93.52 | 90.54 | 90.82 | 96,891 | -2.13(-2.29%) |
Oct 16, 2020 | 92.33 | 93.64 | 91.33 | 92.95 | 107,500 | +0.46(+0.50%) |
Oct 15, 2020 | 88.50 | 92.69 | 88.00 | 92.49 | 108,276 | +2.50(+2.78%) |
Oct 14, 2020 | 91.19 | 91.66 | 89.48 | 89.99 | 106,748 | -0.52(-0.57%) |
Oct 13, 2020 | 91.71 | 91.79 | 90.02 | 90.51 | 116,123 | -1.85(-2.00%) |
Oct 12, 2020 | 91.90 | 93.00 | 91.41 | 92.36 | 175,139 | +0.52(+0.57%) |
Oct 09, 2020 | 92.35 | 92.74 | 91.06 | 91.84 | 105,200 | +1.03(+1.13%) |
Oct 08, 2020 | 91.65 | 92.78 | 89.39 | 90.81 | 136,824 | +0.27(+0.30%) |
Oct 07, 2020 | 89.47 | 92.30 | 89.22 | 90.54 | 196,307 | +2.30(+2.61%) |
Oct 06, 2020 | 86.35 | 90.77 | 86.28 | 88.24 | 214,327 | +1.58(+1.82%) |
Oct 05, 2020 | 84.85 | 86.84 | 84.77 | 86.66 | 137,925 | +2.75(+3.28%) |
Oct 02, 2020 | 80.78 | 84.47 | 80.63 | 83.91 | 118,900 | +1.78(+2.17%) |
Oct 01, 2020 | 79.03 | 82.39 | 78.48 | 82.13 | 172,520 | +3.59(+4.57%) |
Sep 30, 2020 | 77.88 | 80.31 | 77.86 | 78.54 | 123,740 | +1.07(+1.38%) |
Sep 29, 2020 | 78.32 | 78.65 | 76.95 | 77.47 | 129,728 | -0.83(-1.06%) |
Sep 28, 2020 | 76.75 | 78.91 | 76.41 | 78.30 | 115,398 | +2.90(+3.85%) |
Sep 25, 2020 | 74.04 | 76.67 | 74.00 | 75.40 | 110,500 | +0.46(+0.61%) |
Sep 24, 2020 | 74.62 | 77.05 | 73.81 | 74.94 | 109,043 | -0.14(-0.19%) |
Sep 23, 2020 | 77.20 | 78.60 | 74.91 | 75.08 | 131,114 | -2.05(-2.66%) |
Sep 22, 2020 | 75.67 | 77.73 | 75.14 | 77.13 | 203,142 | +2.57(+3.45%) |
Sep 21, 2020 | 76.00 | 76.88 | 73.16 | 74.56 | 214,766 | -3.89(-4.96%) |
Sep 18, 2020 | 82.92 | 83.27 | 77.09 | 78.45 | 416,500 | -3.48(-4.25%) |
Sep 17, 2020 | 82.94 | 85.08 | 81.70 | 81.93 | 105,115 | -2.48(-2.94%) |
Sep 16, 2020 | 86.27 | 86.27 | 84.29 | 84.41 | 143,695 | -0.80(-0.94%) |
Sep 15, 2020 | 85.46 | 86.45 | 85.03 | 85.21 | 63,987 | +0.48(+0.57%) |
Sep 14, 2020 | 83.44 | 85.70 | 83.02 | 84.73 | 113,586 | +2.36(+2.87%) |
Sep 11, 2020 | 82.54 | 83.97 | 81.04 | 82.37 | 65,800 | +0.24(+0.29%) |
Sep 10, 2020 | 82.09 | 83.51 | 81.48 | 82.13 | 87,802 | +0.65(+0.80%) |
Sep 09, 2020 | 82.04 | 82.99 | 80.40 | 81.48 | 110,383 | +0.48(+0.59%) |
Sep 08, 2020 | 80.24 | 83.38 | 79.13 | 81.00 | 125,058 | -0.77(-0.94%) |
Sep 04, 2020 | 84.63 | 86.24 | 81.00 | 81.77 | 118,100 | -1.51(-1.81%) |
Sep 03, 2020 | 88.18 | 88.26 | 82.99 | 83.28 | 169,397 | -5.20(-5.88%) |
Sep 02, 2020 | 89.31 | 90.00 | 87.56 | 88.48 | 101,578 | -1.40(-1.56%) |