Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 95.35 | 96.02 | 94.13 | 94.78 | 2,200,894 | -0.20(-0.21%) |
Nov 27, 2020 | 94.54 | 95.08 | 93.74 | 94.98 | 668,256 | +0.06(+0.06%) |
Nov 25, 2020 | 95.14 | 95.41 | 94.41 | 94.92 | 1,345,238 | +0.19(+0.20%) |
Nov 24, 2020 | 94.25 | 94.91 | 94.14 | 94.74 | 1,847,096 | +0.66(+0.70%) |
Nov 23, 2020 | 95.81 | 96.80 | 93.81 | 94.08 | 1,394,302 | -1.78(-1.86%) |
Nov 20, 2020 | 96.61 | 97.47 | 95.59 | 95.86 | 2,976,061 | -0.65(-0.67%) |
Nov 19, 2020 | 94.69 | 97.20 | 94.14 | 96.51 | 1,853,600 | +1.33(+1.40%) |
Nov 18, 2020 | 96.11 | 96.94 | 95.09 | 95.18 | 2,228,975 | -0.57(-0.60%) |
Nov 17, 2020 | 94.81 | 96.15 | 94.52 | 95.75 | 1,541,513 | +0.37(+0.39%) |
Nov 16, 2020 | 94.36 | 95.42 | 93.34 | 95.38 | 1,579,906 | +2.08(+2.23%) |
Nov 13, 2020 | 93.59 | 93.98 | 92.64 | 93.30 | 1,564,270 | +0.44(+0.48%) |
Nov 12, 2020 | 93.88 | 94.47 | 92.39 | 92.85 | 1,711,809 | -1.59(-1.68%) |
Nov 11, 2020 | 94.15 | 94.50 | 93.18 | 94.44 | 1,534,699 | +0.82(+0.87%) |
Nov 10, 2020 | 91.57 | 93.71 | 90.66 | 93.62 | 2,179,058 | +1.97(+2.15%) |
Nov 09, 2020 | 99.48 | 101.29 | 91.50 | 91.65 | 3,594,876 | -4.42(-4.60%) |
Nov 06, 2020 | 96.27 | 97.46 | 95.46 | 96.07 | 1,753,476 | +0.30(+0.31%) |
Nov 05, 2020 | 95.36 | 96.40 | 93.65 | 95.77 | 1,770,319 | +3.01(+3.24%) |
Nov 04, 2020 | 92.66 | 95.64 | 92.02 | 92.76 | 2,207,531 | +0.35(+0.38%) |
Nov 03, 2020 | 89.95 | 92.61 | 89.79 | 92.41 | 1,678,363 | +3.50(+3.94%) |
Nov 02, 2020 | 88.90 | 90.35 | 87.81 | 88.91 | 2,464,088 | +1.18(+1.35%) |
Oct 30, 2020 | 87.77 | 88.65 | 86.72 | 87.73 | 1,205,743 | -0.22(-0.25%) |
Oct 29, 2020 | 87.27 | 88.68 | 86.97 | 87.94 | 1,585,856 | +0.48(+0.55%) |
Oct 28, 2020 | 88.43 | 89.25 | 87.40 | 87.46 | 2,179,809 | -2.34(-2.60%) |
Oct 27, 2020 | 90.44 | 91.01 | 89.76 | 89.80 | 1,122,736 | -0.45(-0.50%) |
Oct 26, 2020 | 90.43 | 91.05 | 89.33 | 90.25 | 1,171,402 | -1.14(-1.25%) |
Oct 23, 2020 | 90.68 | 91.46 | 89.73 | 91.39 | 1,054,886 | +1.57(+1.74%) |
Oct 22, 2020 | 90.79 | 91.40 | 89.36 | 89.83 | 2,035,700 | -1.63(-1.78%) |
Oct 21, 2020 | 90.50 | 92.15 | 90.35 | 91.45 | 1,316,362 | +1.37(+1.52%) |
Oct 20, 2020 | 90.63 | 92.02 | 90.07 | 90.08 | 1,423,360 | +0.21(+0.23%) |
Oct 19, 2020 | 90.28 | 90.70 | 89.41 | 89.88 | 1,059,864 | -0.24(-0.26%) |
Oct 16, 2020 | 90.10 | 90.67 | 89.67 | 90.11 | 1,152,279 | +0.60(+0.67%) |
Oct 15, 2020 | 87.70 | 89.89 | 87.49 | 89.51 | 1,091,219 | +0.74(+0.83%) |
Oct 14, 2020 | 89.31 | 89.62 | 88.66 | 88.77 | 1,037,411 | -0.20(-0.22%) |
Oct 13, 2020 | 88.21 | 89.47 | 88.03 | 88.97 | 1,002,199 | +0.57(+0.65%) |
Oct 12, 2020 | 89.63 | 89.70 | 88.36 | 88.40 | 1,517,231 | -0.57(-0.64%) |
Oct 09, 2020 | 88.17 | 89.59 | 87.92 | 88.97 | 1,590,648 | +1.24(+1.42%) |
Oct 08, 2020 | 86.87 | 88.12 | 86.43 | 87.73 | 2,222,136 | +2.41(+2.83%) |
Oct 07, 2020 | 84.52 | 85.63 | 84.29 | 85.31 | 1,386,252 | +2.21(+2.66%) |
Oct 06, 2020 | 84.35 | 84.96 | 82.79 | 83.10 | 1,835,972 | -1.04(-1.24%) |
Oct 05, 2020 | 82.62 | 85.16 | 82.38 | 84.15 | 2,217,731 | +2.66(+3.27%) |
Oct 02, 2020 | 80.50 | 82.06 | 80.27 | 81.49 | 1,388,456 | +0.07(+0.08%) |
Oct 01, 2020 | 82.43 | 83.08 | 81.30 | 81.42 | 1,760,237 | -0.51(-0.63%) |
Sep 30, 2020 | 81.59 | 82.80 | 81.02 | 81.93 | 1,592,906 | +0.75(+0.92%) |
Sep 29, 2020 | 81.04 | 81.73 | 80.58 | 81.18 | 929,950 | +0.12(+0.15%) |
Sep 28, 2020 | 81.06 | 81.61 | 80.13 | 81.06 | 925,190 | +0.76(+0.95%) |
Sep 25, 2020 | 78.65 | 80.57 | 78.11 | 80.30 | 1,002,436 | +1.35(+1.71%) |
Sep 24, 2020 | 78.39 | 80.23 | 77.46 | 78.95 | 1,797,905 | +0.25(+0.31%) |
Sep 23, 2020 | 80.36 | 80.73 | 78.47 | 78.71 | 2,021,670 | -1.71(-2.12%) |
Sep 22, 2020 | 80.18 | 80.86 | 79.84 | 80.41 | 1,775,270 | +0.54(+0.68%) |
Sep 21, 2020 | 80.61 | 80.71 | 78.75 | 79.87 | 1,774,652 | -1.83(-2.24%) |
Sep 18, 2020 | 82.35 | 83.14 | 81.44 | 81.70 | 1,858,478 | -1.19(-1.44%) |
Sep 17, 2020 | 82.79 | 83.17 | 81.76 | 82.90 | 1,585,661 | -0.56(-0.67%) |
Sep 16, 2020 | 83.48 | 84.45 | 82.77 | 83.46 | 1,675,491 | +0.24(+0.28%) |
Sep 15, 2020 | 82.68 | 83.86 | 82.55 | 83.22 | 1,047,199 | +1.13(+1.38%) |
Sep 14, 2020 | 81.12 | 82.39 | 81.05 | 82.09 | 883,161 | +1.58(+1.96%) |
Sep 11, 2020 | 80.40 | 80.78 | 79.86 | 80.51 | 1,339,354 | +0.67(+0.84%) |
Sep 10, 2020 | 80.61 | 81.12 | 79.43 | 79.84 | 1,021,654 | -0.61(-0.76%) |
Sep 09, 2020 | 80.14 | 81.74 | 79.88 | 80.45 | 1,715,244 | +1.05(+1.33%) |
Sep 08, 2020 | 80.30 | 80.48 | 78.61 | 79.40 | 1,748,644 | -1.89(-2.33%) |
Sep 04, 2020 | 82.59 | 82.59 | 79.70 | 81.29 | 1,754,187 | -0.76(-0.93%) |
Sep 03, 2020 | 83.26 | 83.52 | 80.89 | 82.05 | 1,990,782 | -1.33(-1.60%) |
Sep 02, 2020 | 80.83 | 83.44 | 80.32 | 83.38 | 2,634,082 | +2.58(+3.20%) |