Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 95.96 | 96.37 | 95.87 | 96.24 | 280,920 | +0.23(+0.24%) |
Nov 27, 2020 | 95.74 | 96.01 | 95.50 | 96.01 | 140,155 | +0.69(+0.73%) |
Nov 25, 2020 | 95.53 | 95.77 | 95.23 | 95.32 | 1,626,846 | -0.14(-0.15%) |
Nov 24, 2020 | 95.80 | 95.87 | 95.37 | 95.46 | 331,718 | -0.57(-0.59%) |
Nov 23, 2020 | 96.03 | 96.10 | 95.74 | 96.03 | 350,336 | -0.08(-0.09%) |
Nov 20, 2020 | 95.90 | 96.28 | 95.65 | 96.12 | 297,196 | +0.35(+0.36%) |
Nov 19, 2020 | 95.49 | 95.94 | 95.38 | 95.77 | 379,733 | +0.71(+0.75%) |
Nov 18, 2020 | 95.07 | 95.12 | 94.79 | 95.06 | 601,132 | +0.29(+0.30%) |
Nov 17, 2020 | 94.56 | 94.80 | 94.56 | 94.77 | 284,152 | +0.49(+0.52%) |
Nov 16, 2020 | 94.12 | 94.39 | 94.08 | 94.28 | 729,862 | +0.19(+0.21%) |
Nov 13, 2020 | 94.12 | 94.29 | 93.97 | 94.08 | 228,004 | +0.08(+0.08%) |
Nov 12, 2020 | 93.37 | 94.01 | 93.32 | 94.01 | 382,421 | +0.94(+1.01%) |
Nov 11, 2020 | 92.80 | 93.07 | 92.63 | 93.07 | 496,006 | +0.31(+0.34%) |
Nov 10, 2020 | 92.86 | 93.17 | 92.64 | 92.75 | 534,586 | -0.35(-0.37%) |
Nov 09, 2020 | 93.74 | 93.88 | 92.86 | 93.10 | 705,774 | -1.49(-1.58%) |
Nov 06, 2020 | 94.64 | 94.77 | 94.32 | 94.59 | 478,914 | -0.75(-0.79%) |
Nov 05, 2020 | 95.40 | 95.53 | 94.97 | 95.35 | 489,884 | +0.49(+0.52%) |
Nov 04, 2020 | 94.99 | 95.21 | 94.63 | 94.85 | 818,703 | +2.03(+2.19%) |
Nov 03, 2020 | 92.89 | 93.01 | 92.58 | 92.82 | 1,708,577 | -0.14(-0.15%) |
Nov 02, 2020 | 93.19 | 93.30 | 92.96 | 92.97 | 1,489,793 | +0.46(+0.50%) |
Oct 30, 2020 | 93.11 | 93.36 | 92.47 | 92.51 | 2,121,366 | -0.64(-0.69%) |
Oct 29, 2020 | 93.82 | 93.88 | 92.89 | 93.15 | 497,954 | -0.67(-0.71%) |
Oct 28, 2020 | 94.39 | 94.44 | 93.68 | 93.82 | 436,554 | -0.39(-0.41%) |
Oct 27, 2020 | 93.90 | 94.20 | 93.78 | 94.20 | 391,888 | +0.63(+0.67%) |
Oct 26, 2020 | 93.38 | 93.66 | 93.19 | 93.58 | 343,386 | +0.57(+0.62%) |
Oct 23, 2020 | 92.54 | 93.11 | 92.53 | 93.00 | 310,103 | +0.49(+0.53%) |
Oct 22, 2020 | 93.08 | 93.15 | 92.51 | 92.51 | 307,730 | -0.67(-0.72%) |
Oct 21, 2020 | 93.33 | 93.57 | 93.16 | 93.18 | 343,243 | -0.24(-0.25%) |
Oct 20, 2020 | 93.92 | 93.92 | 93.37 | 93.42 | 357,846 | -0.65(-0.69%) |
Oct 19, 2020 | 94.15 | 94.24 | 93.88 | 94.07 | 590,906 | -0.35(-0.37%) |
Oct 16, 2020 | 94.68 | 94.85 | 94.31 | 94.42 | 367,389 | -0.24(-0.25%) |
Oct 15, 2020 | 95.03 | 95.12 | 94.55 | 94.65 | 365,471 | +0.01(+0.01%) |
Oct 14, 2020 | 94.81 | 94.92 | 94.61 | 94.64 | 1,497,968 | +0.05(+0.05%) |
Oct 13, 2020 | 94.52 | 94.66 | 94.31 | 94.59 | 1,665,849 | +0.35(+0.37%) |
Oct 12, 2020 | 93.94 | 94.33 | 93.86 | 94.25 | 262,036 | +0.48(+0.51%) |
Oct 09, 2020 | 93.38 | 93.81 | 93.16 | 93.76 | 416,627 | +0.24(+0.26%) |
Oct 08, 2020 | 93.53 | 93.70 | 93.38 | 93.52 | 474,544 | +0.45(+0.48%) |
Oct 07, 2020 | 93.36 | 93.67 | 92.94 | 93.07 | 467,787 | -0.66(-0.70%) |
Oct 06, 2020 | 93.38 | 94.16 | 93.04 | 93.73 | 832,935 | +0.38(+0.41%) |
Oct 05, 2020 | 93.76 | 93.78 | 93.22 | 93.35 | 790,649 | -1.06(-1.13%) |
Oct 02, 2020 | 94.51 | 94.51 | 93.98 | 94.42 | 425,977 | -0.09(-0.10%) |
Oct 01, 2020 | 93.92 | 94.65 | 93.92 | 94.51 | 498,595 | +0.24(+0.26%) |
Sep 30, 2020 | 94.41 | 94.65 | 93.92 | 94.26 | 559,505 | -0.46(-0.49%) |
Sep 29, 2020 | 94.96 | 95.08 | 94.63 | 94.73 | 325,096 | -0.08(-0.08%) |
Sep 28, 2020 | 94.54 | 94.80 | 94.53 | 94.80 | 323,406 | +0.19(+0.20%) |
Sep 25, 2020 | 94.56 | 94.66 | 94.36 | 94.61 | 235,986 | -0.01(-0.01%) |
Sep 24, 2020 | 94.65 | 94.73 | 94.48 | 94.62 | 340,220 | +0.13(+0.14%) |
Sep 23, 2020 | 95.10 | 95.10 | 94.48 | 94.48 | 1,816,602 | -0.56(-0.59%) |
Sep 22, 2020 | 95.12 | 95.37 | 94.90 | 95.04 | 234,432 | -0.07(-0.07%) |
Sep 21, 2020 | 95.45 | 95.45 | 94.93 | 95.11 | 355,248 | +0.18(+0.19%) |
Sep 18, 2020 | 95.33 | 95.42 | 94.89 | 94.93 | 220,324 | -0.26(-0.27%) |
Sep 17, 2020 | 95.51 | 95.67 | 95.03 | 95.19 | 1,446,847 | +0.08(+0.09%) |
Sep 16, 2020 | 95.57 | 95.74 | 94.88 | 95.11 | 257,365 | -0.09(-0.10%) |
Sep 15, 2020 | 95.18 | 95.33 | 95.05 | 95.20 | 314,703 | -0.05(-0.05%) |
Sep 14, 2020 | 95.23 | 95.38 | 95.03 | 95.25 | 470,223 | +0.20(+0.21%) |
Sep 11, 2020 | 95.03 | 95.09 | 94.74 | 95.05 | 555,379 | +0.24(+0.25%) |
Sep 10, 2020 | 94.38 | 94.86 | 94.12 | 94.81 | 387,658 | +0.31(+0.33%) |
Sep 09, 2020 | 94.73 | 94.95 | 94.31 | 94.50 | 400,383 | -0.30(-0.32%) |
Sep 08, 2020 | 94.71 | 95.19 | 94.49 | 94.80 | 265,613 | +0.59(+0.63%) |
Sep 04, 2020 | 95.40 | 95.40 | 94.20 | 94.21 | 573,058 | -1.69(-1.76%) |
Sep 03, 2020 | 95.99 | 96.29 | 95.78 | 95.90 | 618,766 | +0.02(+0.02%) |
Sep 02, 2020 | 94.97 | 95.96 | 94.85 | 95.88 | 613,004 | +0.72(+0.75%) |