Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 100.81 | 101.25 | 99.45 | 100.05 | 452,203 | -1.53(-1.51%) |
Nov 27, 2020 | 101.34 | 101.92 | 100.79 | 101.58 | 73,500 | +0.14(+0.14%) |
Nov 25, 2020 | 101.48 | 101.98 | 100.02 | 101.44 | 253,700 | +0.05(+0.05%) |
Nov 24, 2020 | 100.41 | 101.63 | 98.20 | 101.39 | 173,239 | +1.89(+1.90%) |
Nov 23, 2020 | 99.82 | 100.48 | 97.43 | 99.50 | 169,139 | +1.17(+1.19%) |
Nov 20, 2020 | 98.30 | 99.18 | 96.93 | 98.33 | 194,100 | -0.46(-0.47%) |
Nov 19, 2020 | 97.03 | 99.31 | 96.74 | 98.79 | 138,504 | +1.71(+1.76%) |
Nov 18, 2020 | 95.99 | 98.50 | 95.06 | 97.08 | 212,415 | +1.23(+1.28%) |
Nov 17, 2020 | 90.81 | 96.03 | 89.98 | 95.85 | 341,905 | +3.83(+4.16%) |
Nov 16, 2020 | 89.61 | 92.14 | 88.18 | 92.02 | 199,983 | +3.54(+4.00%) |
Nov 13, 2020 | 87.30 | 89.59 | 87.25 | 88.48 | 199,900 | +4.64(+5.53%) |
Nov 12, 2020 | 84.33 | 85.70 | 83.01 | 83.84 | 170,836 | -1.13(-1.33%) |
Nov 11, 2020 | 85.33 | 85.33 | 81.84 | 84.97 | 149,581 | +0.73(+0.87%) |
Nov 10, 2020 | 79.51 | 85.74 | 78.00 | 84.24 | 358,298 | +5.83(+7.44%) |
Nov 09, 2020 | 90.85 | 93.18 | 78.21 | 78.41 | 658,699 | -7.51(-8.74%) |
Nov 06, 2020 | 91.07 | 91.39 | 84.44 | 85.92 | 159,600 | -4.52(-5.00%) |
Nov 05, 2020 | 94.46 | 96.25 | 90.16 | 90.44 | 218,062 | -2.06(-2.23%) |
Nov 04, 2020 | 86.22 | 94.85 | 86.22 | 92.50 | 419,106 | +5.30(+6.08%) |
Nov 03, 2020 | 94.09 | 94.56 | 85.92 | 87.20 | 366,207 | -6.92(-7.35%) |
Nov 02, 2020 | 89.42 | 94.99 | 88.69 | 94.12 | 218,395 | +6.12(+6.95%) |
Oct 30, 2020 | 87.66 | 89.72 | 85.15 | 88.00 | 145,400 | +0.17(+0.19%) |
Oct 29, 2020 | 88.77 | 90.86 | 85.92 | 87.83 | 166,558 | -1.42(-1.59%) |
Oct 28, 2020 | 89.51 | 91.71 | 88.46 | 89.25 | 151,607 | -3.51(-3.78%) |
Oct 27, 2020 | 93.77 | 95.11 | 92.41 | 92.76 | 131,229 | -0.83(-0.89%) |
Oct 26, 2020 | 96.43 | 97.19 | 92.13 | 93.59 | 115,901 | -5.00(-5.07%) |
Oct 23, 2020 | 99.98 | 100.50 | 97.08 | 98.59 | 55,000 | -1.02(-1.02%) |
Oct 22, 2020 | 100.15 | 100.32 | 97.83 | 99.61 | 91,753 | +0.56(+0.57%) |
Oct 21, 2020 | 102.48 | 103.03 | 97.55 | 99.05 | 116,503 | -3.63(-3.54%) |
Oct 20, 2020 | 102.05 | 104.37 | 101.10 | 102.68 | 105,685 | +1.83(+1.81%) |
Oct 19, 2020 | 103.59 | 103.87 | 100.40 | 100.85 | 94,769 | -2.58(-2.49%) |
Oct 16, 2020 | 103.53 | 105.38 | 101.94 | 103.43 | 151,700 | -0.25(-0.24%) |
Oct 15, 2020 | 102.18 | 104.33 | 101.37 | 103.68 | 85,178 | -0.03(-0.03%) |
Oct 14, 2020 | 104.83 | 106.24 | 103.02 | 103.71 | 75,568 | -0.88(-0.84%) |
Oct 13, 2020 | 104.97 | 105.44 | 102.50 | 104.59 | 109,671 | -1.57(-1.48%) |
Oct 12, 2020 | 106.91 | 107.72 | 104.71 | 106.16 | 115,843 | +0.01(+0.01%) |
Oct 09, 2020 | 108.49 | 109.59 | 105.35 | 106.15 | 112,800 | -1.10(-1.03%) |
Oct 08, 2020 | 107.60 | 107.91 | 106.33 | 107.25 | 103,743 | +1.04(+0.98%) |
Oct 07, 2020 | 107.51 | 108.72 | 104.42 | 106.21 | 152,746 | +0.44(+0.42%) |
Oct 06, 2020 | 108.55 | 109.84 | 105.51 | 105.77 | 159,739 | -2.29(-2.12%) |
Oct 05, 2020 | 104.32 | 108.36 | 104.32 | 108.06 | 285,910 | +6.42(+6.32%) |
Oct 02, 2020 | 98.31 | 102.64 | 98.28 | 101.64 | 160,900 | +0.86(+0.85%) |
Oct 01, 2020 | 99.10 | 101.04 | 96.88 | 100.78 | 158,604 | +2.38(+2.42%) |
Sep 30, 2020 | 97.69 | 99.77 | 97.69 | 98.40 | 224,412 | +1.04(+1.07%) |
Sep 29, 2020 | 96.27 | 98.13 | 95.30 | 97.36 | 321,473 | +1.29(+1.34%) |
Sep 28, 2020 | 93.24 | 97.07 | 93.24 | 96.07 | 165,661 | +4.06(+4.41%) |
Sep 25, 2020 | 90.15 | 92.18 | 89.72 | 92.01 | 103,400 | +1.14(+1.25%) |
Sep 24, 2020 | 91.06 | 92.39 | 88.45 | 90.87 | 152,143 | +1.18(+1.32%) |
Sep 23, 2020 | 90.82 | 93.17 | 89.30 | 89.69 | 195,171 | -1.19(-1.31%) |
Sep 22, 2020 | 88.13 | 91.08 | 86.52 | 90.88 | 172,552 | +4.23(+4.88%) |
Sep 21, 2020 | 88.18 | 88.61 | 84.36 | 86.65 | 170,471 | -4.27(-4.70%) |
Sep 18, 2020 | 93.11 | 93.28 | 89.52 | 90.92 | 337,000 | -1.13(-1.23%) |
Sep 17, 2020 | 93.11 | 94.29 | 91.44 | 92.05 | 92,800 | -3.06(-3.22%) |
Sep 16, 2020 | 95.44 | 96.12 | 94.50 | 95.11 | 126,624 | +0.75(+0.79%) |
Sep 15, 2020 | 93.94 | 95.78 | 93.36 | 94.36 | 157,744 | +0.98(+1.05%) |
Sep 14, 2020 | 91.78 | 93.81 | 91.49 | 93.38 | 79,932 | +3.16(+3.50%) |
Sep 11, 2020 | 91.93 | 92.00 | 89.18 | 90.22 | 91,800 | -0.87(-0.96%) |
Sep 10, 2020 | 91.37 | 93.97 | 90.92 | 91.09 | 147,570 | -2.09(-2.24%) |
Sep 09, 2020 | 90.97 | 93.60 | 89.75 | 93.18 | 144,130 | +3.22(+3.58%) |
Sep 08, 2020 | 89.87 | 91.99 | 89.11 | 89.96 | 183,496 | -1.98(-2.15%) |
Sep 04, 2020 | 92.18 | 92.69 | 88.04 | 91.94 | 184,800 | +1.06(+1.17%) |
Sep 03, 2020 | 93.95 | 93.95 | 90.39 | 90.88 | 207,470 | -2.85(-3.04%) |
Sep 02, 2020 | 94.19 | 94.23 | 90.41 | 93.73 | 133,451 | -0.70(-0.74%) |