Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 95.73 | 95.74 | 94.56 | 95.11 | 92,944 | -0.72(-0.75%) |
Nov 27, 2020 | 96.05 | 96.10 | 95.54 | 95.83 | 65,200 | -0.13(-0.14%) |
Nov 25, 2020 | 96.54 | 96.64 | 95.47 | 95.95 | 122,200 | -0.37(-0.38%) |
Nov 24, 2020 | 96.20 | 96.50 | 95.45 | 96.33 | 276,410 | +1.73(+1.83%) |
Nov 23, 2020 | 94.11 | 94.81 | 93.97 | 94.59 | 65,670 | +1.47(+1.58%) |
Nov 20, 2020 | 93.84 | 93.84 | 93.08 | 93.12 | 109,400 | -0.62(-0.67%) |
Nov 19, 2020 | 93.46 | 93.84 | 92.89 | 93.75 | 110,692 | +0.51(+0.54%) |
Nov 18, 2020 | 94.11 | 94.55 | 93.24 | 93.24 | 76,242 | -0.67(-0.71%) |
Nov 17, 2020 | 93.88 | 94.23 | 92.75 | 93.91 | 64,464 | -0.16(-0.17%) |
Nov 16, 2020 | 93.27 | 94.08 | 92.74 | 94.08 | 118,092 | +2.07(+2.25%) |
Nov 13, 2020 | 91.12 | 92.05 | 91.11 | 92.00 | 68,600 | +1.69(+1.88%) |
Nov 12, 2020 | 91.41 | 91.41 | 89.76 | 90.31 | 76,640 | -1.14(-1.25%) |
Nov 11, 2020 | 92.79 | 92.79 | 91.01 | 91.45 | 105,070 | -0.17(-0.18%) |
Nov 10, 2020 | 91.38 | 91.83 | 90.38 | 91.62 | 113,910 | +1.16(+1.28%) |
Nov 09, 2020 | 91.06 | 94.12 | 90.39 | 90.47 | 157,668 | +1.93(+2.18%) |
Nov 06, 2020 | 88.53 | 88.86 | 88.05 | 88.53 | 82,800 | +0.36(+0.41%) |
Nov 05, 2020 | 87.56 | 88.70 | 87.56 | 88.17 | 148,896 | +1.94(+2.25%) |
Nov 04, 2020 | 86.38 | 87.61 | 85.17 | 86.23 | 151,734 | -0.06(-0.06%) |
Nov 03, 2020 | 85.55 | 86.61 | 84.88 | 86.29 | 211,328 | +2.17(+2.57%) |
Nov 02, 2020 | 83.33 | 84.31 | 83.00 | 84.12 | 93,552 | +1.91(+2.32%) |
Oct 30, 2020 | 81.81 | 82.59 | 81.18 | 82.22 | 46,400 | -0.39(-0.48%) |
Oct 29, 2020 | 81.89 | 83.25 | 81.43 | 82.61 | 58,222 | +0.95(+1.17%) |
Oct 28, 2020 | 82.62 | 83.24 | 81.64 | 81.66 | 117,690 | -2.55(-3.02%) |
Oct 27, 2020 | 85.75 | 85.75 | 84.20 | 84.20 | 38,024 | -1.29(-1.51%) |
Oct 26, 2020 | 86.94 | 86.94 | 84.78 | 85.50 | 87,466 | -2.23(-2.55%) |
Oct 23, 2020 | 88.29 | 88.29 | 87.29 | 87.73 | 45,200 | +0.30(+0.34%) |
Oct 22, 2020 | 87.03 | 87.57 | 86.65 | 87.44 | 67,754 | +0.31(+0.36%) |
Oct 21, 2020 | 87.69 | 88.18 | 87.12 | 87.12 | 112,002 | -0.30(-0.34%) |
Oct 20, 2020 | 87.34 | 88.47 | 87.34 | 87.42 | 59,448 | +0.44(+0.51%) |
Oct 19, 2020 | 88.72 | 88.72 | 86.83 | 86.98 | 32,602 | -1.19(-1.36%) |
Oct 16, 2020 | 88.37 | 88.75 | 88.17 | 88.17 | 52,000 | +0.47(+0.54%) |
Oct 15, 2020 | 86.33 | 87.77 | 86.00 | 87.70 | 50,632 | +0.21(+0.24%) |
Oct 14, 2020 | 87.69 | 88.08 | 87.36 | 87.49 | 47,476 | +0.09(+0.10%) |
Oct 13, 2020 | 87.58 | 87.91 | 87.14 | 87.40 | 55,696 | -0.66(-0.75%) |
Oct 12, 2020 | 87.72 | 88.40 | 87.72 | 88.06 | 65,096 | +0.63(+0.72%) |
Oct 09, 2020 | 87.24 | 87.81 | 87.20 | 87.43 | 218,000 | +0.57(+0.65%) |
Oct 08, 2020 | 86.98 | 86.98 | 86.09 | 86.86 | 653,130 | +0.77(+0.89%) |
Oct 07, 2020 | 85.20 | 86.22 | 85.20 | 86.09 | 53,788 | +1.72(+2.04%) |
Oct 06, 2020 | 85.43 | 86.33 | 84.31 | 84.38 | 60,070 | -0.92(-1.08%) |
Oct 05, 2020 | 84.69 | 85.44 | 84.69 | 85.30 | 86,804 | +1.44(+1.72%) |
Oct 02, 2020 | 81.76 | 84.26 | 81.76 | 83.86 | 59,600 | +0.45(+0.54%) |
Oct 01, 2020 | 84.28 | 84.55 | 83.08 | 83.41 | 120,602 | -0.17(-0.20%) |
Sep 30, 2020 | 83.61 | 84.63 | 83.05 | 83.58 | 59,792 | +0.01(+0.01%) |
Sep 29, 2020 | 84.06 | 84.06 | 83.37 | 83.56 | 59,890 | -0.34(-0.41%) |
Sep 28, 2020 | 83.55 | 84.30 | 83.54 | 83.91 | 45,604 | +1.58(+1.93%) |
Sep 25, 2020 | 80.41 | 82.56 | 80.41 | 82.33 | 75,200 | +1.28(+1.59%) |
Sep 24, 2020 | 80.52 | 81.87 | 80.14 | 81.04 | 115,624 | -0.01(-0.01%) |
Sep 23, 2020 | 83.00 | 83.32 | 81.02 | 81.05 | 64,234 | -1.92(-2.31%) |
Sep 22, 2020 | 82.64 | 83.11 | 82.11 | 82.97 | 43,430 | +0.98(+1.19%) |
Sep 21, 2020 | 82.53 | 82.83 | 81.14 | 81.99 | 311,662 | -2.19(-2.60%) |
Sep 18, 2020 | 85.45 | 85.45 | 84.02 | 84.17 | 29,800 | -0.92(-1.08%) |
Sep 17, 2020 | 84.23 | 85.36 | 83.73 | 85.09 | 89,866 | +0.22(+0.26%) |
Sep 16, 2020 | 84.95 | 85.90 | 84.87 | 84.87 | 114,210 | +0.29(+0.34%) |
Sep 15, 2020 | 84.65 | 84.88 | 84.39 | 84.58 | 65,368 | +0.37(+0.44%) |
Sep 14, 2020 | 83.66 | 84.50 | 83.61 | 84.21 | 59,024 | +1.21(+1.46%) |
Sep 11, 2020 | 82.75 | 83.52 | 82.30 | 83.00 | 35,000 | +0.53(+0.64%) |
Sep 10, 2020 | 83.82 | 84.16 | 82.14 | 82.47 | 82,026 | -1.07(-1.28%) |
Sep 09, 2020 | 83.50 | 84.18 | 82.72 | 83.53 | 196,496 | +1.53(+1.87%) |
Sep 08, 2020 | 82.56 | 83.95 | 81.97 | 82.00 | 59,714 | -1.90(-2.26%) |
Sep 04, 2020 | 84.66 | 85.10 | 82.88 | 83.90 | 55,600 | -0.41(-0.49%) |
Sep 03, 2020 | 86.58 | 86.67 | 83.80 | 84.31 | 89,018 | -2.72(-3.13%) |
Sep 02, 2020 | 85.78 | 87.20 | 85.69 | 87.03 | 132,074 | +1.52(+1.78%) |