Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 97.41 | 97.69 | 96.98 | 97.41 | 5,583,000 | -0.19(-0.19%) |
Nov 27, 2020 | 97.63 | 97.69 | 97.34 | 97.60 | 2,596,313 | +0.32(+0.32%) |
Nov 25, 2020 | 97.31 | 97.49 | 97.17 | 97.29 | 3,739,597 | -0.08(-0.08%) |
Nov 24, 2020 | 97.43 | 97.44 | 97.32 | 97.36 | 4,676,937 | +0.14(+0.14%) |
Nov 23, 2020 | 97.59 | 97.59 | 97.16 | 97.23 | 3,452,262 | -0.08(-0.08%) |
Nov 20, 2020 | 97.30 | 97.39 | 97.14 | 97.30 | 4,004,189 | +0.07(+0.07%) |
Nov 19, 2020 | 97.18 | 97.29 | 97.04 | 97.23 | 4,493,785 | +0.22(+0.23%) |
Nov 18, 2020 | 97.21 | 97.29 | 96.97 | 97.01 | 3,018,474 | -0.09(-0.09%) |
Nov 17, 2020 | 97.10 | 97.19 | 96.79 | 97.10 | 4,745,917 | -0.17(-0.18%) |
Nov 16, 2020 | 97.25 | 97.31 | 97.11 | 97.27 | 3,141,118 | +0.21(+0.22%) |
Nov 13, 2020 | 96.99 | 97.07 | 96.86 | 97.06 | 2,626,455 | +0.38(+0.39%) |
Nov 12, 2020 | 97.11 | 97.13 | 96.61 | 96.68 | 5,750,639 | -0.19(-0.19%) |
Nov 11, 2020 | 96.92 | 97.06 | 96.78 | 96.87 | 3,233,674 | +0.37(+0.38%) |
Nov 10, 2020 | 96.30 | 96.72 | 96.13 | 96.50 | 4,271,467 | -0.10(-0.11%) |
Nov 09, 2020 | 97.36 | 97.50 | 96.46 | 96.60 | 8,043,667 | +0.46(+0.48%) |
Nov 06, 2020 | 96.26 | 96.36 | 95.92 | 96.14 | 6,968,305 | -0.43(-0.44%) |
Nov 05, 2020 | 96.70 | 96.83 | 96.17 | 96.57 | 9,002,007 | +0.37(+0.38%) |
Nov 04, 2020 | 94.91 | 96.31 | 94.91 | 96.20 | 9,865,941 | +1.82(+1.93%) |
Nov 03, 2020 | 94.22 | 94.43 | 93.88 | 94.38 | 5,390,095 | +0.76(+0.81%) |
Nov 02, 2020 | 93.66 | 93.88 | 93.58 | 93.62 | 6,590,857 | +0.15(+0.16%) |
Oct 30, 2020 | 93.62 | 93.66 | 93.30 | 93.47 | 4,754,429 | -0.25(-0.27%) |
Oct 29, 2020 | 93.58 | 93.80 | 93.44 | 93.72 | 5,735,530 | +0.03(+0.04%) |
Oct 28, 2020 | 94.22 | 94.25 | 93.66 | 93.69 | 6,952,999 | -0.81(-0.85%) |
Oct 27, 2020 | 94.30 | 94.51 | 93.95 | 94.50 | 4,228,258 | +0.56(+0.60%) |
Oct 26, 2020 | 94.12 | 94.21 | 93.88 | 93.94 | 3,298,511 | -0.34(-0.36%) |
Oct 23, 2020 | 94.07 | 94.31 | 93.88 | 94.28 | 3,672,582 | +0.44(+0.47%) |
Oct 22, 2020 | 94.11 | 94.25 | 93.82 | 93.83 | 4,985,408 | -0.44(-0.47%) |
Oct 21, 2020 | 94.48 | 94.65 | 94.28 | 94.28 | 4,976,629 | -0.48(-0.51%) |
Oct 20, 2020 | 94.84 | 94.93 | 94.69 | 94.76 | 4,335,947 | +0.05(+0.05%) |
Oct 19, 2020 | 95.38 | 95.45 | 94.70 | 94.71 | 4,286,408 | -0.55(-0.58%) |
Oct 16, 2020 | 95.34 | 95.55 | 95.22 | 95.26 | 3,176,211 | +0.14(+0.15%) |
Oct 15, 2020 | 95.01 | 95.20 | 94.98 | 95.12 | 3,473,640 | -0.38(-0.40%) |
Oct 14, 2020 | 95.55 | 95.62 | 95.39 | 95.50 | 4,299,169 | -0.03(-0.04%) |
Oct 13, 2020 | 95.78 | 95.78 | 95.49 | 95.53 | 3,697,828 | -0.24(-0.25%) |
Oct 12, 2020 | 95.75 | 95.84 | 95.55 | 95.77 | 2,583,163 | +0.25(+0.26%) |
Oct 09, 2020 | 95.53 | 95.62 | 95.41 | 95.53 | 4,611,650 | +0.23(+0.24%) |
Oct 08, 2020 | 94.85 | 95.44 | 94.76 | 95.30 | 5,553,563 | +0.92(+0.97%) |
Oct 07, 2020 | 94.44 | 94.51 | 94.21 | 94.38 | 5,131,956 | +0.20(+0.22%) |
Oct 06, 2020 | 94.28 | 94.43 | 94.06 | 94.17 | 6,475,592 | +0.07(+0.07%) |
Oct 05, 2020 | 93.88 | 94.23 | 93.84 | 94.11 | 4,598,069 | +0.37(+0.39%) |
Oct 02, 2020 | 93.65 | 93.93 | 93.47 | 93.74 | 8,340,849 | -0.33(-0.35%) |
Oct 01, 2020 | 94.25 | 94.30 | 94.03 | 94.07 | 15,959,245 | +0.17(+0.19%) |
Sep 30, 2020 | 93.45 | 94.03 | 93.38 | 93.90 | 6,691,783 | +0.46(+0.49%) |
Sep 29, 2020 | 93.63 | 93.67 | 93.37 | 93.44 | 3,697,176 | -0.21(-0.23%) |
Sep 28, 2020 | 93.76 | 93.88 | 93.56 | 93.65 | 4,570,620 | +0.21(+0.23%) |
Sep 25, 2020 | 93.42 | 93.47 | 93.16 | 93.44 | 3,892,714 | +0.45(+0.48%) |
Sep 24, 2020 | 92.73 | 93.50 | 92.47 | 92.99 | 8,931,782 | +0.25(+0.26%) |
Sep 23, 2020 | 93.63 | 93.69 | 92.68 | 92.75 | 9,885,864 | -1.21(-1.29%) |
Sep 22, 2020 | 94.09 | 94.22 | 93.80 | 93.96 | 5,062,482 | -0.19(-0.21%) |
Sep 21, 2020 | 94.29 | 94.38 | 93.92 | 94.15 | 5,363,742 | -0.93(-0.98%) |
Sep 18, 2020 | 95.56 | 95.56 | 94.91 | 95.08 | 5,410,970 | -0.44(-0.46%) |
Sep 17, 2020 | 95.58 | 95.70 | 95.46 | 95.52 | 4,902,242 | -0.40(-0.41%) |
Sep 16, 2020 | 96.26 | 96.27 | 95.85 | 95.92 | 4,381,730 | -0.23(-0.24%) |
Sep 15, 2020 | 96.16 | 96.24 | 96.07 | 96.15 | 2,708,215 | +0.16(+0.17%) |
Sep 14, 2020 | 95.86 | 96.06 | 95.67 | 95.99 | 3,689,564 | +0.09(+0.10%) |
Sep 11, 2020 | 96.03 | 96.04 | 95.72 | 95.90 | 3,086,230 | +0.03(+0.04%) |
Sep 10, 2020 | 96.30 | 96.30 | 95.85 | 95.86 | 3,838,625 | -0.27(-0.28%) |
Sep 09, 2020 | 95.92 | 96.29 | 95.84 | 96.13 | 3,163,391 | +0.48(+0.50%) |
Sep 08, 2020 | 95.81 | 96.08 | 95.64 | 95.65 | 4,851,032 | -0.38(-0.40%) |
Sep 04, 2020 | 96.48 | 96.48 | 96.00 | 96.03 | 4,102,101 | -0.41(-0.43%) |
Sep 03, 2020 | 97.00 | 97.00 | 96.40 | 96.45 | 3,839,017 | -0.49(-0.51%) |
Sep 02, 2020 | 96.82 | 96.97 | 96.59 | 96.94 | 4,623,020 | +0.40(+0.41%) |