Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 106.89 | 107.50 | 105.46 | 107.18 | 936,686 | +0.31(+0.29%) |
Nov 27, 2020 | 108.15 | 108.45 | 106.16 | 106.87 | 257,714 | -0.93(-0.87%) |
Nov 25, 2020 | 108.96 | 109.30 | 107.26 | 107.80 | 529,824 | -1.44(-1.32%) |
Nov 24, 2020 | 108.09 | 110.19 | 106.92 | 109.24 | 491,967 | +2.01(+1.88%) |
Nov 23, 2020 | 106.08 | 108.08 | 106.07 | 107.23 | 426,465 | +2.14(+2.03%) |
Nov 20, 2020 | 106.64 | 106.64 | 104.74 | 105.09 | 636,980 | -1.45(-1.36%) |
Nov 19, 2020 | 105.89 | 106.78 | 104.52 | 106.54 | 397,187 | +0.05(+0.04%) |
Nov 18, 2020 | 107.17 | 107.90 | 105.77 | 106.50 | 744,482 | -0.39(-0.36%) |
Nov 17, 2020 | 103.29 | 107.23 | 102.75 | 106.89 | 1,329,001 | +3.42(+3.30%) |
Nov 16, 2020 | 102.03 | 104.44 | 101.94 | 103.47 | 581,984 | +3.13(+3.12%) |
Nov 13, 2020 | 99.33 | 100.94 | 99.00 | 100.33 | 477,654 | +1.65(+1.68%) |
Nov 12, 2020 | 99.65 | 100.79 | 98.24 | 98.68 | 542,392 | -1.85(-1.84%) |
Nov 11, 2020 | 102.09 | 102.22 | 99.96 | 100.53 | 555,882 | -0.50(-0.49%) |
Nov 10, 2020 | 101.56 | 102.33 | 100.17 | 101.03 | 1,067,769 | -0.45(-0.45%) |
Nov 09, 2020 | 105.80 | 107.08 | 101.38 | 101.48 | 871,133 | +1.09(+1.09%) |
Nov 06, 2020 | 100.79 | 101.30 | 99.60 | 100.39 | 427,648 | -0.44(-0.44%) |
Nov 05, 2020 | 99.11 | 102.03 | 97.96 | 100.83 | 665,749 | +3.94(+4.07%) |
Nov 04, 2020 | 97.31 | 99.13 | 94.72 | 96.89 | 784,478 | +0.20(+0.21%) |
Nov 03, 2020 | 98.68 | 100.84 | 96.09 | 96.69 | 967,608 | -2.12(-2.15%) |
Nov 02, 2020 | 96.67 | 99.44 | 95.88 | 98.81 | 969,408 | +3.89(+4.10%) |
Oct 30, 2020 | 95.47 | 95.80 | 93.18 | 94.92 | 975,007 | -0.82(-0.86%) |
Oct 29, 2020 | 94.00 | 96.60 | 93.88 | 95.74 | 633,275 | +1.23(+1.30%) |
Oct 28, 2020 | 94.31 | 95.59 | 93.62 | 94.51 | 679,191 | -1.98(-2.05%) |
Oct 27, 2020 | 97.65 | 98.58 | 96.43 | 96.49 | 775,661 | -0.85(-0.87%) |
Oct 26, 2020 | 98.21 | 98.29 | 95.90 | 97.34 | 543,826 | -2.24(-2.25%) |
Oct 23, 2020 | 100.19 | 100.61 | 99.32 | 99.58 | 447,455 | +0.27(+0.27%) |
Oct 22, 2020 | 99.15 | 99.74 | 98.01 | 99.31 | 581,830 | +0.69(+0.70%) |
Oct 21, 2020 | 99.38 | 100.29 | 98.57 | 98.62 | 434,075 | -0.39(-0.39%) |
Oct 20, 2020 | 100.05 | 100.70 | 99.00 | 99.00 | 476,640 | -0.66(-0.66%) |
Oct 19, 2020 | 100.92 | 101.96 | 99.57 | 99.66 | 513,931 | -0.96(-0.96%) |
Oct 16, 2020 | 101.30 | 101.50 | 100.29 | 100.62 | 588,273 | -0.15(-0.15%) |
Oct 15, 2020 | 99.51 | 101.16 | 99.19 | 100.77 | 587,191 | -0.33(-0.33%) |
Oct 14, 2020 | 100.27 | 102.63 | 100.24 | 101.10 | 469,117 | +0.88(+0.88%) |
Oct 13, 2020 | 100.42 | 101.43 | 99.96 | 100.22 | 981,758 | -0.51(-0.50%) |
Oct 12, 2020 | 99.88 | 101.20 | 99.54 | 100.73 | 1,013,504 | +0.93(+0.94%) |
Oct 09, 2020 | 98.22 | 100.64 | 97.99 | 99.80 | 862,332 | +1.81(+1.85%) |
Oct 08, 2020 | 98.81 | 99.44 | 97.86 | 97.99 | 495,255 | -0.20(-0.21%) |
Oct 07, 2020 | 97.42 | 98.72 | 97.31 | 98.19 | 600,174 | +2.27(+2.37%) |
Oct 06, 2020 | 97.80 | 98.84 | 95.75 | 95.92 | 831,950 | -1.39(-1.43%) |
Oct 05, 2020 | 96.66 | 98.26 | 96.61 | 97.31 | 874,514 | +1.59(+1.66%) |
Oct 02, 2020 | 93.91 | 97.12 | 93.70 | 95.72 | 858,976 | +0.39(+0.41%) |
Oct 01, 2020 | 98.27 | 99.00 | 94.81 | 95.34 | 1,073,466 | -2.51(-2.57%) |
Sep 30, 2020 | 97.76 | 99.38 | 97.07 | 97.85 | 608,277 | +0.55(+0.57%) |
Sep 29, 2020 | 98.06 | 98.58 | 96.81 | 97.29 | 433,098 | -0.53(-0.54%) |
Sep 28, 2020 | 98.34 | 99.36 | 97.58 | 97.82 | 662,174 | +0.83(+0.85%) |
Sep 25, 2020 | 94.68 | 97.77 | 94.58 | 96.99 | 571,806 | +1.26(+1.32%) |
Sep 24, 2020 | 95.51 | 96.86 | 94.43 | 95.73 | 791,616 | -0.42(-0.44%) |
Sep 23, 2020 | 98.56 | 99.74 | 96.04 | 96.16 | 597,464 | -2.80(-2.83%) |
Sep 22, 2020 | 97.87 | 99.21 | 96.64 | 98.95 | 660,872 | +1.01(+1.03%) |
Sep 21, 2020 | 99.64 | 100.56 | 96.79 | 97.94 | 731,122 | -3.78(-3.72%) |
Sep 18, 2020 | 103.63 | 104.64 | 101.11 | 101.72 | 1,127,744 | -2.11(-2.03%) |
Sep 17, 2020 | 101.19 | 104.23 | 100.02 | 103.83 | 832,244 | +2.01(+1.97%) |
Sep 16, 2020 | 103.46 | 103.62 | 101.73 | 101.82 | 621,569 | -1.04(-1.01%) |
Sep 15, 2020 | 102.06 | 103.59 | 101.94 | 102.86 | 740,998 | +1.17(+1.15%) |
Sep 14, 2020 | 101.09 | 102.05 | 100.65 | 101.69 | 407,570 | +1.81(+1.81%) |
Sep 11, 2020 | 100.01 | 100.55 | 99.13 | 99.88 | 451,815 | +0.74(+0.74%) |
Sep 10, 2020 | 99.43 | 99.99 | 98.25 | 99.15 | 525,067 | -0.14(-0.14%) |
Sep 09, 2020 | 98.07 | 100.05 | 97.63 | 99.28 | 516,687 | +2.09(+2.15%) |
Sep 08, 2020 | 98.45 | 99.01 | 96.48 | 97.20 | 779,156 | -2.61(-2.62%) |
Sep 04, 2020 | 101.69 | 102.03 | 98.43 | 99.81 | 742,554 | -0.87(-0.87%) |
Sep 03, 2020 | 102.95 | 103.38 | 99.44 | 100.68 | 783,968 | -2.60(-2.52%) |
Sep 02, 2020 | 101.55 | 103.53 | 100.55 | 103.29 | 1,086,424 | +1.94(+1.92%) |