Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 98.24 | 98.24 | 94.66 | 94.86 | 7,431,891 | -3.34(-3.40%) |
Nov 27, 2020 | 100.27 | 100.34 | 97.72 | 98.20 | 3,718,783 | -1.11(-1.12%) |
Nov 25, 2020 | 99.45 | 101.52 | 98.59 | 99.31 | 6,311,713 | +0.31(+0.32%) |
Nov 24, 2020 | 100.95 | 102.05 | 98.70 | 98.99 | 13,367,838 | -7.41(-6.96%) |
Nov 23, 2020 | 104.81 | 108.38 | 104.54 | 106.40 | 5,064,103 | +2.53(+2.43%) |
Nov 20, 2020 | 104.52 | 105.27 | 103.73 | 103.88 | 2,140,798 | +0.27(+0.26%) |
Nov 19, 2020 | 103.25 | 105.06 | 102.68 | 103.60 | 1,979,679 | +0.92(+0.90%) |
Nov 18, 2020 | 103.84 | 104.76 | 102.65 | 102.68 | 3,398,140 | -1.09(-1.05%) |
Nov 17, 2020 | 102.98 | 105.38 | 102.32 | 103.77 | 3,143,213 | +0.32(+0.31%) |
Nov 16, 2020 | 100.27 | 103.62 | 99.06 | 103.45 | 3,792,510 | +3.79(+3.81%) |
Nov 13, 2020 | 99.95 | 101.00 | 98.96 | 99.65 | 2,101,228 | +0.26(+0.26%) |
Nov 12, 2020 | 99.79 | 100.70 | 97.95 | 99.39 | 2,613,922 | -0.49(-0.49%) |
Nov 11, 2020 | 99.25 | 100.10 | 97.74 | 99.88 | 2,360,024 | +1.68(+1.71%) |
Nov 10, 2020 | 97.30 | 99.14 | 96.77 | 98.20 | 4,480,268 | +1.42(+1.47%) |
Nov 09, 2020 | 105.93 | 107.42 | 96.71 | 96.78 | 5,609,346 | -10.51(-9.80%) |
Nov 06, 2020 | 107.24 | 107.89 | 106.03 | 107.29 | 1,915,420 | +0.00(+0.00%) |
Nov 05, 2020 | 106.54 | 108.89 | 106.15 | 107.29 | 2,855,378 | +2.79(+2.67%) |
Nov 04, 2020 | 104.35 | 105.84 | 103.37 | 104.50 | 2,197,532 | +0.91(+0.87%) |
Nov 03, 2020 | 102.01 | 104.39 | 101.28 | 103.60 | 2,070,785 | +2.70(+2.68%) |
Nov 02, 2020 | 98.50 | 100.95 | 98.31 | 100.89 | 3,255,939 | +3.64(+3.74%) |
Oct 30, 2020 | 97.27 | 98.22 | 95.56 | 97.26 | 2,175,895 | -0.64(-0.65%) |
Oct 29, 2020 | 97.89 | 99.35 | 97.21 | 97.89 | 2,416,563 | +1.02(+1.05%) |
Oct 28, 2020 | 97.21 | 99.65 | 96.21 | 96.87 | 2,596,708 | -2.15(-2.17%) |
Oct 27, 2020 | 100.27 | 101.24 | 98.78 | 99.03 | 2,457,433 | -0.68(-0.68%) |
Oct 26, 2020 | 102.13 | 102.17 | 98.42 | 99.71 | 1,579,276 | -3.36(-3.26%) |
Oct 23, 2020 | 100.70 | 103.10 | 100.45 | 103.06 | 2,131,622 | +0.65(+0.64%) |
Oct 22, 2020 | 103.73 | 104.29 | 100.94 | 102.41 | 2,268,348 | -1.07(-1.04%) |
Oct 21, 2020 | 105.89 | 106.18 | 103.36 | 103.48 | 2,032,617 | -1.92(-1.82%) |
Oct 20, 2020 | 105.75 | 107.82 | 105.31 | 105.40 | 1,979,370 | +0.05(+0.05%) |
Oct 19, 2020 | 104.73 | 107.43 | 104.37 | 105.35 | 2,591,795 | +1.29(+1.24%) |
Oct 16, 2020 | 105.40 | 105.58 | 104.02 | 104.06 | 2,128,067 | -1.05(-1.00%) |
Oct 15, 2020 | 102.38 | 105.27 | 101.92 | 105.11 | 1,862,899 | +1.85(+1.79%) |
Oct 14, 2020 | 103.69 | 104.54 | 102.35 | 103.26 | 1,881,964 | +0.20(+0.19%) |
Oct 13, 2020 | 102.98 | 103.88 | 102.19 | 103.06 | 1,412,441 | -0.11(-0.10%) |
Oct 12, 2020 | 102.77 | 103.49 | 101.89 | 103.17 | 1,529,734 | +1.52(+1.49%) |
Oct 09, 2020 | 100.59 | 103.10 | 100.36 | 101.65 | 3,239,011 | +1.46(+1.45%) |
Oct 08, 2020 | 100.38 | 100.83 | 99.31 | 100.19 | 1,747,224 | +0.37(+0.38%) |
Oct 07, 2020 | 99.39 | 100.65 | 99.18 | 99.82 | 1,780,615 | +1.78(+1.81%) |
Oct 06, 2020 | 101.12 | 101.51 | 97.87 | 98.04 | 2,747,011 | -3.16(-3.12%) |
Oct 05, 2020 | 98.15 | 101.78 | 98.15 | 101.20 | 2,301,080 | +3.18(+3.25%) |
Oct 02, 2020 | 97.23 | 98.92 | 96.79 | 98.02 | 2,214,203 | -1.46(-1.46%) |
Oct 01, 2020 | 98.25 | 100.02 | 97.53 | 99.47 | 4,164,176 | +2.44(+2.52%) |
Sep 30, 2020 | 95.47 | 98.01 | 95.47 | 97.03 | 2,508,442 | +1.05(+1.10%) |
Sep 29, 2020 | 95.85 | 96.97 | 94.89 | 95.98 | 2,728,057 | +1.43(+1.51%) |
Sep 28, 2020 | 93.51 | 94.66 | 92.98 | 94.55 | 1,728,629 | +2.15(+2.33%) |
Sep 25, 2020 | 91.63 | 92.98 | 90.89 | 92.39 | 2,198,834 | +1.05(+1.15%) |
Sep 24, 2020 | 92.52 | 93.17 | 90.77 | 91.35 | 2,897,969 | -1.50(-1.62%) |
Sep 23, 2020 | 94.22 | 95.71 | 92.76 | 92.85 | 2,202,567 | -0.99(-1.06%) |
Sep 22, 2020 | 92.78 | 94.38 | 92.33 | 93.84 | 1,925,199 | +1.45(+1.57%) |
Sep 21, 2020 | 90.71 | 92.39 | 90.23 | 92.39 | 2,444,165 | +0.34(+0.37%) |
Sep 18, 2020 | 91.91 | 93.62 | 91.23 | 92.05 | 2,595,223 | -0.04(-0.05%) |
Sep 17, 2020 | 92.42 | 93.31 | 91.16 | 92.10 | 1,983,098 | -1.26(-1.35%) |
Sep 16, 2020 | 95.03 | 95.15 | 93.12 | 93.36 | 1,981,863 | -0.77(-0.82%) |
Sep 15, 2020 | 94.63 | 95.37 | 93.66 | 94.13 | 1,778,861 | +0.23(+0.24%) |
Sep 14, 2020 | 94.47 | 95.15 | 93.02 | 93.90 | 2,951,405 | +0.99(+1.07%) |
Sep 11, 2020 | 94.17 | 94.61 | 92.09 | 92.91 | 1,560,767 | -0.23(-0.25%) |
Sep 10, 2020 | 94.64 | 95.41 | 92.90 | 93.14 | 2,510,499 | -1.28(-1.35%) |
Sep 09, 2020 | 92.19 | 94.78 | 91.23 | 94.42 | 2,588,729 | +3.11(+3.41%) |
Sep 08, 2020 | 90.47 | 92.66 | 89.19 | 91.30 | 3,356,711 | -0.91(-0.99%) |
Sep 04, 2020 | 94.97 | 95.79 | 90.49 | 92.21 | 2,932,577 | -2.07(-2.20%) |
Sep 03, 2020 | 98.88 | 98.88 | 93.55 | 94.29 | 2,826,423 | -4.61(-4.67%) |
Sep 02, 2020 | 98.83 | 99.06 | 96.87 | 98.90 | 2,891,665 | +0.45(+0.46%) |