Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 104.95 | 104.95 | 103.25 | 103.65 | 79,006 | -1.23(-1.17%) |
Nov 27, 2020 | 104.88 | 105.22 | 104.50 | 104.88 | 38,208 | +0.86(+0.83%) |
Nov 25, 2020 | 105.31 | 105.31 | 104.01 | 104.01 | 74,074 | -1.45(-1.37%) |
Nov 24, 2020 | 103.70 | 105.64 | 103.67 | 105.46 | 467,698 | +2.66(+2.59%) |
Nov 23, 2020 | 102.38 | 103.13 | 102.28 | 102.80 | 124,537 | +1.26(+1.24%) |
Nov 20, 2020 | 101.68 | 101.79 | 101.14 | 101.54 | 56,939 | +0.01(+0.01%) |
Nov 19, 2020 | 100.69 | 101.74 | 100.14 | 101.53 | 47,537 | +0.36(+0.35%) |
Nov 18, 2020 | 102.20 | 102.63 | 101.17 | 101.17 | 50,029 | -0.81(-0.79%) |
Nov 17, 2020 | 101.53 | 102.15 | 100.68 | 101.98 | 64,823 | -0.61(-0.60%) |
Nov 16, 2020 | 102.41 | 102.59 | 101.50 | 102.59 | 104,814 | +1.91(+1.89%) |
Nov 13, 2020 | 99.29 | 100.88 | 99.29 | 100.69 | 118,987 | +2.04(+2.07%) |
Nov 12, 2020 | 100.49 | 100.49 | 98.16 | 98.65 | 94,920 | -2.15(-2.14%) |
Nov 11, 2020 | 102.70 | 102.70 | 100.25 | 100.80 | 110,925 | -1.86(-1.81%) |
Nov 10, 2020 | 102.77 | 103.37 | 102.09 | 102.66 | 383,803 | +0.62(+0.61%) |
Nov 09, 2020 | 103.87 | 105.40 | 101.70 | 102.04 | 246,934 | +3.13(+3.16%) |
Nov 06, 2020 | 98.86 | 99.62 | 98.55 | 98.91 | 140,060 | +0.31(+0.31%) |
Nov 05, 2020 | 96.69 | 99.22 | 96.69 | 98.60 | 242,368 | +4.28(+4.53%) |
Nov 04, 2020 | 95.38 | 95.89 | 93.49 | 94.33 | 126,732 | -1.41(-1.47%) |
Nov 03, 2020 | 95.77 | 96.15 | 94.95 | 95.74 | 63,300 | +1.19(+1.26%) |
Nov 02, 2020 | 92.74 | 94.82 | 92.50 | 94.54 | 109,593 | +3.12(+3.41%) |
Oct 30, 2020 | 90.87 | 91.68 | 89.89 | 91.42 | 150,490 | -0.08(-0.09%) |
Oct 29, 2020 | 89.31 | 92.02 | 88.86 | 91.51 | 335,229 | +2.02(+2.26%) |
Oct 28, 2020 | 90.35 | 90.70 | 89.36 | 89.49 | 116,721 | -3.10(-3.35%) |
Oct 27, 2020 | 93.74 | 93.74 | 92.51 | 92.59 | 34,541 | -1.17(-1.25%) |
Oct 26, 2020 | 95.06 | 95.06 | 93.01 | 93.76 | 61,392 | -2.42(-2.52%) |
Oct 23, 2020 | 96.60 | 96.60 | 95.83 | 96.19 | 50,660 | +0.38(+0.40%) |
Oct 22, 2020 | 95.27 | 95.94 | 94.18 | 95.80 | 33,126 | +0.62(+0.65%) |
Oct 21, 2020 | 95.71 | 96.69 | 95.12 | 95.18 | 56,298 | -0.64(-0.67%) |
Oct 20, 2020 | 95.77 | 96.64 | 95.47 | 95.82 | 42,259 | +0.56(+0.59%) |
Oct 19, 2020 | 96.98 | 97.35 | 95.10 | 95.26 | 65,735 | -1.28(-1.32%) |
Oct 16, 2020 | 96.61 | 96.99 | 96.20 | 96.53 | 41,613 | +0.38(+0.39%) |
Oct 15, 2020 | 95.02 | 96.16 | 94.74 | 96.16 | 62,287 | -0.24(-0.25%) |
Oct 14, 2020 | 96.13 | 97.02 | 95.89 | 96.40 | 81,845 | +0.44(+0.46%) |
Oct 13, 2020 | 96.11 | 96.57 | 95.64 | 95.96 | 61,879 | -0.73(-0.76%) |
Oct 12, 2020 | 97.60 | 97.60 | 96.69 | 96.69 | 50,566 | -0.39(-0.41%) |
Oct 09, 2020 | 97.01 | 97.38 | 96.39 | 97.09 | 93,870 | +0.94(+0.98%) |
Oct 08, 2020 | 96.15 | 96.57 | 95.90 | 96.15 | 55,129 | +0.72(+0.76%) |
Oct 07, 2020 | 94.25 | 95.65 | 94.25 | 95.43 | 66,826 | +2.45(+2.64%) |
Oct 06, 2020 | 94.92 | 95.46 | 92.94 | 92.97 | 210,399 | -1.14(-1.21%) |
Oct 05, 2020 | 93.23 | 94.77 | 93.23 | 94.11 | 248,393 | +1.70(+1.84%) |
Oct 02, 2020 | 90.48 | 93.03 | 90.48 | 92.41 | 332,058 | +0.91(+1.00%) |
Oct 01, 2020 | 93.30 | 93.53 | 91.22 | 91.50 | 2,222,994 | -1.29(-1.39%) |
Sep 30, 2020 | 92.08 | 93.56 | 92.08 | 92.78 | 193,551 | +0.93(+1.01%) |
Sep 29, 2020 | 92.58 | 93.01 | 91.76 | 91.85 | 69,507 | -0.76(-0.82%) |
Sep 28, 2020 | 92.18 | 93.43 | 92.18 | 92.62 | 38,771 | +1.79(+1.97%) |
Sep 25, 2020 | 89.61 | 91.22 | 89.46 | 90.83 | 53,108 | +0.16(+0.18%) |
Sep 24, 2020 | 90.09 | 91.46 | 89.17 | 90.67 | 77,879 | +0.60(+0.67%) |
Sep 23, 2020 | 92.38 | 92.60 | 89.97 | 90.07 | 114,361 | -2.68(-2.89%) |
Sep 22, 2020 | 92.98 | 93.04 | 92.04 | 92.75 | 35,419 | +0.04(+0.04%) |
Sep 21, 2020 | 94.35 | 94.35 | 91.81 | 92.71 | 68,302 | -3.76(-3.90%) |
Sep 18, 2020 | 98.44 | 98.44 | 96.26 | 96.47 | 58,563 | -1.54(-1.58%) |
Sep 17, 2020 | 95.95 | 98.19 | 95.74 | 98.02 | 52,034 | +0.82(+0.85%) |
Sep 16, 2020 | 97.49 | 98.14 | 97.20 | 97.20 | 39,448 | -0.13(-0.13%) |
Sep 15, 2020 | 97.80 | 97.98 | 97.33 | 97.33 | 59,567 | +0.35(+0.36%) |
Sep 14, 2020 | 96.40 | 97.32 | 96.40 | 96.98 | 70,460 | +1.20(+1.25%) |
Sep 11, 2020 | 95.37 | 96.30 | 95.06 | 95.78 | 79,723 | +1.15(+1.22%) |
Sep 10, 2020 | 96.36 | 96.66 | 94.59 | 94.63 | 100,763 | -1.35(-1.40%) |
Sep 09, 2020 | 94.83 | 96.56 | 94.79 | 95.98 | 31,009 | +2.42(+2.59%) |
Sep 08, 2020 | 94.32 | 94.38 | 92.87 | 93.56 | 144,544 | -1.96(-2.05%) |
Sep 04, 2020 | 96.22 | 96.31 | 93.91 | 95.51 | 138,179 | +0.10(+0.11%) |
Sep 03, 2020 | 97.47 | 97.91 | 94.40 | 95.41 | 175,015 | -2.79(-2.84%) |
Sep 02, 2020 | 96.73 | 98.27 | 96.08 | 98.20 | 125,472 | +2.11(+2.20%) |