Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 92.20 | 92.69 | 90.93 | 91.81 | 4,064,876 | -0.50(-0.55%) |
Nov 27, 2020 | 91.26 | 92.54 | 90.67 | 92.32 | 1,387,215 | +1.46(+1.61%) |
Nov 25, 2020 | 91.07 | 91.34 | 90.39 | 90.86 | 2,210,608 | +0.18(+0.20%) |
Nov 24, 2020 | 92.12 | 92.44 | 90.42 | 90.67 | 2,992,845 | -0.69(-0.75%) |
Nov 23, 2020 | 91.73 | 92.57 | 91.30 | 91.36 | 2,765,474 | -0.65(-0.71%) |
Nov 20, 2020 | 91.81 | 92.52 | 90.50 | 92.01 | 2,757,430 | +0.26(+0.28%) |
Nov 19, 2020 | 92.70 | 93.23 | 91.50 | 91.76 | 2,480,377 | -1.29(-1.39%) |
Nov 18, 2020 | 95.60 | 96.02 | 93.02 | 93.05 | 2,193,063 | -2.57(-2.69%) |
Nov 17, 2020 | 94.18 | 95.78 | 92.99 | 95.62 | 2,160,482 | +0.86(+0.91%) |
Nov 16, 2020 | 95.86 | 96.06 | 92.55 | 94.76 | 2,246,412 | -0.25(-0.26%) |
Nov 13, 2020 | 94.68 | 95.42 | 94.15 | 95.01 | 2,691,829 | +0.83(+0.89%) |
Nov 12, 2020 | 94.17 | 95.15 | 93.14 | 94.17 | 3,234,652 | +0.55(+0.59%) |
Nov 11, 2020 | 92.52 | 93.90 | 91.45 | 93.62 | 4,247,731 | +1.91(+2.08%) |
Nov 10, 2020 | 91.77 | 92.28 | 90.06 | 91.71 | 6,288,823 | +0.30(+0.33%) |
Nov 09, 2020 | 102.38 | 103.12 | 91.12 | 91.41 | 6,483,427 | -4.85(-5.03%) |
Nov 06, 2020 | 96.88 | 97.64 | 95.90 | 96.25 | 1,923,467 | -0.91(-0.94%) |
Nov 05, 2020 | 97.91 | 98.08 | 96.62 | 97.16 | 1,736,966 | +0.06(+0.07%) |
Nov 04, 2020 | 96.17 | 98.77 | 95.70 | 97.10 | 2,134,576 | +1.30(+1.36%) |
Nov 03, 2020 | 94.21 | 96.50 | 93.85 | 95.80 | 1,658,055 | +2.31(+2.47%) |
Nov 02, 2020 | 92.43 | 93.86 | 92.10 | 93.48 | 1,994,366 | +2.45(+2.69%) |
Oct 30, 2020 | 91.28 | 92.12 | 89.92 | 91.03 | 2,477,699 | -0.90(-0.98%) |
Oct 29, 2020 | 89.29 | 92.78 | 88.62 | 91.93 | 2,434,828 | +2.45(+2.74%) |
Oct 28, 2020 | 89.42 | 90.98 | 88.89 | 89.48 | 2,906,016 | -1.50(-1.64%) |
Oct 27, 2020 | 92.12 | 93.01 | 90.96 | 90.98 | 1,959,252 | -1.22(-1.32%) |
Oct 26, 2020 | 93.56 | 93.72 | 91.67 | 92.20 | 2,100,351 | -2.54(-2.68%) |
Oct 23, 2020 | 95.18 | 95.55 | 94.41 | 94.74 | 1,528,988 | +0.40(+0.43%) |
Oct 22, 2020 | 94.46 | 95.28 | 94.17 | 94.34 | 1,786,947 | +0.14(+0.15%) |
Oct 21, 2020 | 94.44 | 95.93 | 93.85 | 94.20 | 2,094,676 | -0.81(-0.85%) |
Oct 20, 2020 | 96.29 | 96.43 | 94.44 | 95.01 | 1,940,034 | +0.47(+0.50%) |
Oct 19, 2020 | 96.47 | 96.58 | 94.43 | 94.54 | 2,112,847 | -1.14(-1.19%) |
Oct 16, 2020 | 96.12 | 96.80 | 95.62 | 95.68 | 2,362,297 | -0.66(-0.69%) |
Oct 15, 2020 | 94.74 | 97.18 | 94.59 | 96.34 | 1,395,415 | +0.87(+0.91%) |
Oct 14, 2020 | 97.32 | 97.70 | 95.32 | 95.46 | 1,817,682 | -2.39(-2.44%) |
Oct 13, 2020 | 98.27 | 99.00 | 97.36 | 97.85 | 2,284,954 | -1.52(-1.53%) |
Oct 12, 2020 | 98.92 | 99.89 | 97.40 | 99.37 | 1,419,813 | +1.27(+1.29%) |
Oct 09, 2020 | 98.51 | 99.06 | 97.53 | 98.11 | 2,091,066 | +0.06(+0.07%) |
Oct 08, 2020 | 97.12 | 100.13 | 96.77 | 98.04 | 2,596,268 | +0.99(+1.02%) |
Oct 07, 2020 | 96.44 | 97.62 | 95.36 | 97.05 | 2,241,296 | +1.17(+1.23%) |
Oct 06, 2020 | 96.61 | 96.97 | 95.02 | 95.88 | 2,873,839 | -0.65(-0.68%) |
Oct 05, 2020 | 96.35 | 97.02 | 94.91 | 96.53 | 2,993,474 | +0.89(+0.93%) |
Oct 02, 2020 | 92.68 | 96.12 | 92.23 | 95.64 | 5,046,826 | +1.89(+2.02%) |
Oct 01, 2020 | 92.62 | 93.94 | 91.36 | 93.75 | 3,367,682 | +1.41(+1.53%) |
Sep 30, 2020 | 91.96 | 93.19 | 90.63 | 92.34 | 3,972,771 | +0.93(+1.01%) |
Sep 29, 2020 | 91.38 | 92.18 | 90.85 | 91.41 | 1,990,216 | -0.39(-0.42%) |
Sep 28, 2020 | 90.97 | 91.95 | 90.27 | 91.79 | 2,504,933 | +2.17(+2.42%) |
Sep 25, 2020 | 87.19 | 89.65 | 86.96 | 89.63 | 1,781,258 | +2.12(+2.42%) |
Sep 24, 2020 | 87.45 | 89.09 | 86.99 | 87.51 | 2,435,821 | +0.06(+0.06%) |
Sep 23, 2020 | 90.81 | 91.19 | 87.04 | 87.45 | 2,771,459 | -3.57(-3.92%) |
Sep 22, 2020 | 88.66 | 91.76 | 88.66 | 91.02 | 3,445,620 | +2.42(+2.73%) |
Sep 21, 2020 | 90.04 | 90.30 | 88.00 | 88.60 | 4,805,148 | -2.73(-2.98%) |
Sep 18, 2020 | 92.95 | 93.63 | 90.57 | 91.33 | 4,964,116 | -1.45(-1.56%) |
Sep 17, 2020 | 92.58 | 93.77 | 91.74 | 92.78 | 2,516,219 | -0.86(-0.92%) |
Sep 16, 2020 | 94.40 | 94.76 | 93.57 | 93.64 | 2,575,678 | -0.10(-0.11%) |
Sep 15, 2020 | 93.26 | 94.52 | 93.19 | 93.74 | 1,670,766 | +0.71(+0.77%) |
Sep 14, 2020 | 92.09 | 93.85 | 91.93 | 93.03 | 2,019,518 | +1.59(+1.74%) |
Sep 11, 2020 | 91.64 | 92.11 | 90.49 | 91.44 | 2,005,622 | +0.18(+0.20%) |
Sep 10, 2020 | 91.94 | 92.71 | 91.08 | 91.26 | 1,964,217 | -0.89(-0.96%) |
Sep 09, 2020 | 91.21 | 92.69 | 91.00 | 92.14 | 3,287,358 | +1.99(+2.21%) |
Sep 08, 2020 | 91.31 | 91.49 | 89.71 | 90.15 | 3,029,671 | -1.79(-1.95%) |
Sep 04, 2020 | 92.64 | 93.44 | 89.60 | 91.94 | 2,238,832 | -0.78(-0.84%) |
Sep 03, 2020 | 95.22 | 95.50 | 91.81 | 92.72 | 2,595,220 | -2.71(-2.84%) |
Sep 02, 2020 | 92.63 | 95.50 | 92.08 | 95.43 | 3,547,050 | +2.81(+3.03%) |