Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 105.05 | 106.38 | 105.05 | 106.28 | 4,757 | +0.13(+0.12%) |
Nov 27, 2020 | 105.85 | 106.15 | 105.85 | 106.15 | 2,000 | +1.71(+1.64%) |
Nov 25, 2020 | 104.08 | 104.56 | 104.07 | 104.44 | 2,500 | +0.78(+0.75%) |
Nov 24, 2020 | 103.38 | 104.08 | 103.38 | 103.66 | 3,515 | +0.02(+0.02%) |
Nov 23, 2020 | 102.95 | 103.63 | 102.95 | 103.63 | 1,504 | +1.02(+1.00%) |
Nov 20, 2020 | 102.94 | 102.98 | 102.60 | 102.61 | 1,400 | +0.40(+0.39%) |
Nov 19, 2020 | 101.61 | 102.22 | 101.56 | 102.22 | 1,153 | +1.38(+1.37%) |
Nov 18, 2020 | 102.00 | 102.00 | 100.84 | 100.84 | 900 | -0.62(-0.61%) |
Nov 17, 2020 | 101.30 | 101.54 | 101.30 | 101.46 | 1,269 | +0.72(+0.72%) |
Nov 16, 2020 | 100.53 | 100.74 | 100.53 | 100.74 | 890 | +0.59(+0.59%) |
Nov 13, 2020 | 100.01 | 100.27 | 99.70 | 100.15 | 7,200 | +0.58(+0.58%) |
Nov 12, 2020 | 100.64 | 100.66 | 99.22 | 99.57 | 51,747 | -0.44(-0.44%) |
Nov 11, 2020 | 98.68 | 100.01 | 98.68 | 100.01 | 8,043 | +2.44(+2.50%) |
Nov 10, 2020 | 99.17 | 99.17 | 97.52 | 97.57 | 1,823 | -1.19(-1.20%) |
Nov 09, 2020 | 103.95 | 103.95 | 98.76 | 98.76 | 2,518 | -3.53(-3.45%) |
Nov 06, 2020 | 102.44 | 102.44 | 101.39 | 102.29 | 3,100 | +0.13(+0.12%) |
Nov 05, 2020 | 101.60 | 102.33 | 101.43 | 102.17 | 895 | +2.87(+2.89%) |
Nov 04, 2020 | 97.24 | 99.75 | 97.24 | 99.30 | 3,041 | +3.08(+3.20%) |
Nov 03, 2020 | 94.61 | 96.22 | 94.50 | 96.22 | 1,993 | +2.54(+2.71%) |
Nov 02, 2020 | 94.25 | 94.50 | 92.60 | 93.68 | 6,337 | +1.00(+1.08%) |
Oct 30, 2020 | 94.51 | 94.51 | 92.41 | 92.68 | 1,900 | -3.31(-3.45%) |
Oct 29, 2020 | 95.20 | 96.14 | 95.20 | 95.99 | 2,403 | +0.78(+0.82%) |
Oct 28, 2020 | 96.08 | 96.08 | 95.21 | 95.21 | 2,405 | -2.68(-2.74%) |
Oct 27, 2020 | 97.97 | 97.97 | 97.89 | 97.89 | 875 | +0.16(+0.17%) |
Oct 26, 2020 | 98.64 | 98.64 | 97.25 | 97.72 | 1,669 | -1.78(-1.79%) |
Oct 23, 2020 | 98.71 | 99.50 | 98.56 | 99.50 | 1,900 | +0.60(+0.61%) |
Oct 22, 2020 | 98.61 | 99.12 | 97.97 | 98.90 | 1,733 | +0.21(+0.21%) |
Oct 21, 2020 | 99.39 | 99.47 | 98.69 | 98.69 | 1,703 | -1.47(-1.47%) |
Oct 20, 2020 | 100.53 | 100.99 | 100.17 | 100.17 | 3,498 | -0.17(-0.17%) |
Oct 19, 2020 | 102.25 | 102.25 | 100.22 | 100.34 | 6,161 | -1.31(-1.28%) |
Oct 16, 2020 | 102.66 | 102.75 | 101.64 | 101.64 | 4,500 | -0.35(-0.35%) |
Oct 15, 2020 | 100.11 | 102.09 | 100.11 | 102.00 | 7,978 | +0.04(+0.04%) |
Oct 14, 2020 | 101.81 | 102.20 | 101.73 | 101.95 | 1,699 | -1.00(-0.97%) |
Oct 13, 2020 | 102.05 | 103.21 | 101.86 | 102.95 | 11,573 | +0.98(+0.97%) |
Oct 12, 2020 | 101.33 | 102.17 | 101.33 | 101.97 | 4,362 | +0.87(+0.86%) |
Oct 09, 2020 | 100.70 | 101.10 | 100.70 | 101.10 | 1,700 | +1.46(+1.46%) |
Oct 08, 2020 | 99.76 | 99.76 | 99.65 | 99.65 | 1,072 | +0.14(+0.14%) |
Oct 07, 2020 | 98.57 | 99.50 | 98.57 | 99.50 | 4,799 | +2.30(+2.36%) |
Oct 06, 2020 | 98.30 | 98.52 | 97.12 | 97.21 | 3,039 | -1.00(-1.02%) |
Oct 05, 2020 | 96.94 | 98.21 | 96.87 | 98.21 | 5,180 | +2.83(+2.97%) |
Oct 02, 2020 | 94.28 | 96.32 | 94.28 | 95.38 | 2,300 | -1.15(-1.19%) |
Oct 01, 2020 | 96.00 | 96.55 | 95.59 | 96.53 | 16,446 | +1.55(+1.63%) |
Sep 30, 2020 | 95.24 | 95.74 | 94.37 | 94.98 | 9,925 | +0.48(+0.50%) |
Sep 29, 2020 | 94.00 | 94.86 | 94.00 | 94.50 | 3,911 | +0.51(+0.54%) |
Sep 28, 2020 | 93.85 | 94.00 | 93.65 | 94.00 | 4,199 | +1.50(+1.62%) |
Sep 25, 2020 | 90.22 | 92.50 | 90.22 | 92.50 | 2,100 | +2.12(+2.34%) |
Sep 24, 2020 | 90.64 | 90.89 | 89.53 | 90.38 | 24,537 | -0.20(-0.22%) |
Sep 23, 2020 | 93.33 | 93.33 | 90.58 | 90.58 | 3,135 | -2.82(-3.02%) |
Sep 22, 2020 | 91.82 | 93.40 | 91.52 | 93.40 | 7,571 | +1.14(+1.23%) |
Sep 21, 2020 | 90.95 | 92.27 | 90.00 | 92.27 | 12,542 | -0.47(-0.51%) |
Sep 18, 2020 | 92.10 | 92.76 | 92.10 | 92.74 | 5,100 | +0.23(+0.24%) |
Sep 17, 2020 | 92.62 | 92.62 | 91.80 | 92.51 | 490 | -0.82(-0.88%) |
Sep 16, 2020 | 94.25 | 94.25 | 93.34 | 93.34 | 417 | -0.27(-0.29%) |
Sep 15, 2020 | 93.60 | 93.61 | 93.45 | 93.61 | 1,519 | +0.87(+0.94%) |
Sep 14, 2020 | 91.66 | 92.74 | 91.66 | 92.74 | 1,738 | +2.77(+3.08%) |
Sep 11, 2020 | 91.00 | 91.00 | 89.42 | 89.96 | 2,300 | -0.73(-0.81%) |
Sep 10, 2020 | 91.81 | 92.56 | 90.41 | 90.69 | 2,464 | -1.10(-1.20%) |
Sep 09, 2020 | 91.05 | 92.02 | 91.00 | 91.79 | 4,839 | +2.63(+2.95%) |
Sep 08, 2020 | 89.45 | 89.95 | 88.65 | 89.16 | 4,885 | -2.25(-2.46%) |
Sep 04, 2020 | 89.07 | 92.98 | 89.07 | 91.41 | 2,900 | -1.55(-1.66%) |
Sep 03, 2020 | 97.61 | 97.61 | 92.68 | 92.96 | 6,995 | -4.90(-5.01%) |
Sep 02, 2020 | 97.87 | 97.87 | 96.23 | 97.86 | 15,141 | +0.64(+0.66%) |