Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 96.35 | 97.08 | 96.35 | 97.06 | 521,522 | +0.71(+0.74%) |
Nov 27, 2020 | 96.32 | 96.42 | 95.96 | 96.35 | 169,488 | +0.52(+0.54%) |
Nov 25, 2020 | 96.13 | 96.22 | 95.69 | 95.83 | 307,636 | -0.04(-0.05%) |
Nov 24, 2020 | 96.30 | 96.35 | 95.87 | 95.87 | 697,334 | -0.43(-0.45%) |
Nov 23, 2020 | 96.22 | 96.44 | 96.16 | 96.30 | 695,719 | +0.03(+0.03%) |
Nov 20, 2020 | 96.23 | 96.46 | 95.65 | 96.28 | 275,029 | +0.14(+0.14%) |
Nov 19, 2020 | 95.81 | 96.25 | 95.46 | 96.14 | 525,246 | +0.81(+0.85%) |
Nov 18, 2020 | 95.04 | 95.34 | 94.95 | 95.33 | 420,975 | +0.58(+0.61%) |
Nov 17, 2020 | 94.46 | 94.89 | 94.42 | 94.75 | 880,098 | +0.36(+0.39%) |
Nov 16, 2020 | 94.07 | 94.47 | 94.00 | 94.38 | 539,869 | +0.48(+0.51%) |
Nov 13, 2020 | 93.85 | 94.07 | 93.74 | 93.91 | 791,099 | +0.23(+0.25%) |
Nov 12, 2020 | 93.24 | 93.67 | 93.11 | 93.67 | 1,318,678 | +0.73(+0.78%) |
Nov 11, 2020 | 92.78 | 93.07 | 92.69 | 92.94 | 465,261 | +0.10(+0.10%) |
Nov 10, 2020 | 92.95 | 93.30 | 92.76 | 92.85 | 1,452,631 | -0.26(-0.28%) |
Nov 09, 2020 | 93.84 | 94.25 | 93.00 | 93.11 | 741,225 | -1.19(-1.26%) |
Nov 06, 2020 | 94.27 | 94.42 | 93.84 | 94.30 | 1,064,055 | -0.45(-0.48%) |
Nov 05, 2020 | 94.81 | 94.96 | 94.39 | 94.75 | 1,543,997 | +0.63(+0.67%) |
Nov 04, 2020 | 93.82 | 94.52 | 93.67 | 94.12 | 1,421,439 | +2.03(+2.21%) |
Nov 03, 2020 | 91.97 | 92.22 | 91.80 | 92.08 | 1,104,871 | +0.00(+0.00%) |
Nov 02, 2020 | 92.00 | 92.15 | 91.84 | 92.08 | 1,766,321 | +0.61(+0.67%) |
Oct 30, 2020 | 92.17 | 92.30 | 91.38 | 91.47 | 558,833 | -0.61(-0.66%) |
Oct 29, 2020 | 92.43 | 92.48 | 91.66 | 92.08 | 770,933 | -0.54(-0.58%) |
Oct 28, 2020 | 93.24 | 93.30 | 92.35 | 92.61 | 705,607 | -0.51(-0.55%) |
Oct 27, 2020 | 92.80 | 93.13 | 92.62 | 93.12 | 482,447 | +0.64(+0.69%) |
Oct 26, 2020 | 92.54 | 92.59 | 92.22 | 92.48 | 617,516 | +0.29(+0.31%) |
Oct 23, 2020 | 91.77 | 92.24 | 91.77 | 92.20 | 409,680 | +0.48(+0.53%) |
Oct 22, 2020 | 92.06 | 92.16 | 91.66 | 91.71 | 621,276 | -0.47(-0.51%) |
Oct 21, 2020 | 92.28 | 92.68 | 92.18 | 92.18 | 434,291 | -0.30(-0.33%) |
Oct 20, 2020 | 92.35 | 92.75 | 92.35 | 92.48 | 591,175 | -0.30(-0.33%) |
Oct 19, 2020 | 92.99 | 93.08 | 92.74 | 92.79 | 611,162 | -0.35(-0.37%) |
Oct 16, 2020 | 93.55 | 93.75 | 92.98 | 93.13 | 715,842 | -0.32(-0.34%) |
Oct 15, 2020 | 93.60 | 93.70 | 93.31 | 93.45 | 849,667 | -0.03(-0.03%) |
Oct 14, 2020 | 93.40 | 93.68 | 93.12 | 93.48 | 519,838 | +0.43(+0.47%) |
Oct 13, 2020 | 93.11 | 93.72 | 92.84 | 93.05 | 1,144,039 | -0.30(-0.32%) |
Oct 12, 2020 | 92.93 | 93.39 | 92.81 | 93.35 | 306,819 | +0.77(+0.83%) |
Oct 09, 2020 | 92.09 | 92.63 | 91.94 | 92.58 | 1,557,039 | +0.42(+0.46%) |
Oct 08, 2020 | 92.38 | 92.51 | 92.04 | 92.16 | 650,280 | +0.30(+0.33%) |
Oct 07, 2020 | 91.96 | 92.35 | 91.57 | 91.85 | 925,390 | -0.33(-0.36%) |
Oct 06, 2020 | 92.16 | 92.82 | 91.75 | 92.18 | 2,159,658 | +0.16(+0.18%) |
Oct 05, 2020 | 92.23 | 92.55 | 91.89 | 92.02 | 669,272 | -0.64(-0.69%) |
Oct 02, 2020 | 92.51 | 92.75 | 92.12 | 92.66 | 354,108 | +0.03(+0.04%) |
Oct 01, 2020 | 92.27 | 92.86 | 92.18 | 92.62 | 460,958 | +0.35(+0.38%) |
Sep 30, 2020 | 92.29 | 92.50 | 91.96 | 92.28 | 469,918 | -0.20(-0.21%) |
Sep 29, 2020 | 92.84 | 92.97 | 92.32 | 92.47 | 475,844 | -0.27(-0.29%) |
Sep 28, 2020 | 92.06 | 92.74 | 92.06 | 92.74 | 687,108 | +0.57(+0.62%) |
Sep 25, 2020 | 92.15 | 92.36 | 91.96 | 92.17 | 671,564 | -0.03(-0.04%) |
Sep 24, 2020 | 92.42 | 92.69 | 92.09 | 92.21 | 835,650 | -0.31(-0.34%) |
Sep 23, 2020 | 93.52 | 93.56 | 92.28 | 92.52 | 434,677 | -0.99(-1.06%) |
Sep 22, 2020 | 93.44 | 93.65 | 93.22 | 93.51 | 1,340,872 | +0.07(+0.07%) |
Sep 21, 2020 | 93.80 | 93.93 | 93.10 | 93.44 | 440,612 | -0.03(-0.04%) |
Sep 18, 2020 | 93.66 | 93.84 | 93.33 | 93.48 | 266,980 | -0.29(-0.31%) |
Sep 17, 2020 | 94.10 | 94.10 | 93.54 | 93.77 | 534,370 | +0.23(+0.25%) |
Sep 16, 2020 | 93.90 | 94.05 | 93.41 | 93.54 | 405,251 | -0.09(-0.10%) |
Sep 15, 2020 | 93.46 | 93.68 | 93.46 | 93.63 | 260,735 | +0.17(+0.18%) |
Sep 14, 2020 | 93.40 | 93.70 | 93.32 | 93.46 | 433,880 | +0.32(+0.34%) |
Sep 11, 2020 | 93.21 | 93.42 | 92.90 | 93.14 | 322,693 | +0.18(+0.20%) |
Sep 10, 2020 | 92.65 | 93.07 | 92.45 | 92.96 | 852,782 | +0.14(+0.15%) |
Sep 09, 2020 | 92.82 | 93.11 | 92.68 | 92.82 | 421,643 | +0.09(+0.09%) |
Sep 08, 2020 | 92.74 | 93.13 | 92.61 | 92.73 | 1,243,549 | +0.14(+0.15%) |
Sep 04, 2020 | 93.77 | 93.77 | 92.56 | 92.60 | 849,705 | -1.67(-1.77%) |
Sep 03, 2020 | 94.44 | 94.54 | 93.89 | 94.26 | 1,157,358 | -0.16(-0.17%) |
Sep 02, 2020 | 93.61 | 94.51 | 93.58 | 94.43 | 701,541 | +0.83(+0.89%) |