Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 102.05 | 103.59 | 100.92 | 101.34 | 178,229 | -1.54(-1.50%) |
Nov 27, 2020 | 100.50 | 103.24 | 100.50 | 102.88 | 73,875 | +2.35(+2.33%) |
Nov 25, 2020 | 100.53 | 101.30 | 99.35 | 100.54 | 157,676 | -0.41(-0.41%) |
Nov 24, 2020 | 101.89 | 101.89 | 100.39 | 100.95 | 180,233 | +0.04(+0.04%) |
Nov 23, 2020 | 101.49 | 101.91 | 100.64 | 100.91 | 85,680 | -0.55(-0.54%) |
Nov 20, 2020 | 99.32 | 101.76 | 98.99 | 101.45 | 103,548 | +1.06(+1.06%) |
Nov 19, 2020 | 99.04 | 100.68 | 98.34 | 100.39 | 157,529 | +1.20(+1.21%) |
Nov 18, 2020 | 103.27 | 104.09 | 99.05 | 99.19 | 153,927 | -3.58(-3.48%) |
Nov 17, 2020 | 103.79 | 104.30 | 102.13 | 102.77 | 102,016 | -2.00(-1.91%) |
Nov 16, 2020 | 105.50 | 107.40 | 104.41 | 104.77 | 422,728 | +0.97(+0.93%) |
Nov 13, 2020 | 100.95 | 104.16 | 100.66 | 103.80 | 345,231 | +3.14(+3.12%) |
Nov 12, 2020 | 101.60 | 104.00 | 100.53 | 100.66 | 428,762 | -0.74(-0.73%) |
Nov 11, 2020 | 101.09 | 102.05 | 100.64 | 101.41 | 219,718 | +0.19(+0.18%) |
Nov 10, 2020 | 100.58 | 103.98 | 99.49 | 101.22 | 283,731 | +1.62(+1.63%) |
Nov 09, 2020 | 104.07 | 106.82 | 99.49 | 99.60 | 214,371 | +0.95(+0.96%) |
Nov 06, 2020 | 99.13 | 99.64 | 98.52 | 98.65 | 95,874 | +0.11(+0.11%) |
Nov 05, 2020 | 98.44 | 100.25 | 98.01 | 98.54 | 111,354 | +0.74(+0.76%) |
Nov 04, 2020 | 98.11 | 101.20 | 96.09 | 97.80 | 66,792 | -1.24(-1.25%) |
Nov 03, 2020 | 100.46 | 101.21 | 98.83 | 99.04 | 131,019 | -0.13(-0.13%) |
Nov 02, 2020 | 98.65 | 99.89 | 97.20 | 99.17 | 121,255 | +1.49(+1.52%) |
Oct 30, 2020 | 97.58 | 97.80 | 96.16 | 97.68 | 95,056 | -0.28(-0.29%) |
Oct 29, 2020 | 95.82 | 98.26 | 95.11 | 97.97 | 98,273 | +1.16(+1.20%) |
Oct 28, 2020 | 97.73 | 99.19 | 96.49 | 96.80 | 92,220 | -2.82(-2.83%) |
Oct 27, 2020 | 100.38 | 101.22 | 99.38 | 99.63 | 55,498 | -1.05(-1.04%) |
Oct 26, 2020 | 101.69 | 102.00 | 100.16 | 100.67 | 54,152 | -1.75(-1.71%) |
Oct 23, 2020 | 102.54 | 103.13 | 101.64 | 102.42 | 59,243 | +0.40(+0.39%) |
Oct 22, 2020 | 102.29 | 102.53 | 100.63 | 102.02 | 73,278 | +0.14(+0.13%) |
Oct 21, 2020 | 102.69 | 103.46 | 101.54 | 101.89 | 48,103 | -0.37(-0.36%) |
Oct 20, 2020 | 102.94 | 103.49 | 102.24 | 102.26 | 67,015 | +0.14(+0.13%) |
Oct 19, 2020 | 103.53 | 104.21 | 101.82 | 102.12 | 82,311 | -0.81(-0.79%) |
Oct 16, 2020 | 101.77 | 104.10 | 101.77 | 102.93 | 85,335 | +0.94(+0.92%) |
Oct 15, 2020 | 100.15 | 102.40 | 99.79 | 101.99 | 58,686 | +0.98(+0.97%) |
Oct 14, 2020 | 101.94 | 102.62 | 101.01 | 101.02 | 82,220 | -1.12(-1.10%) |
Oct 13, 2020 | 103.34 | 104.25 | 101.42 | 102.14 | 96,167 | -1.36(-1.31%) |
Oct 12, 2020 | 100.97 | 103.76 | 100.70 | 103.50 | 117,240 | +2.42(+2.40%) |
Oct 09, 2020 | 100.08 | 102.49 | 100.08 | 101.07 | 56,071 | +1.31(+1.31%) |
Oct 08, 2020 | 98.03 | 100.51 | 98.03 | 99.76 | 73,028 | +0.92(+0.93%) |
Oct 07, 2020 | 99.54 | 101.15 | 98.85 | 98.85 | 137,222 | +0.25(+0.26%) |
Oct 06, 2020 | 97.60 | 99.57 | 97.06 | 98.59 | 235,501 | +1.58(+1.63%) |
Oct 05, 2020 | 96.83 | 98.13 | 95.98 | 97.01 | 110,991 | +0.66(+0.69%) |
Oct 02, 2020 | 95.30 | 97.16 | 94.86 | 96.34 | 100,581 | -0.07(-0.07%) |
Oct 01, 2020 | 95.36 | 96.66 | 95.32 | 96.41 | 115,240 | +1.00(+1.04%) |
Sep 30, 2020 | 94.02 | 97.02 | 94.02 | 95.42 | 109,106 | +0.38(+0.40%) |
Sep 29, 2020 | 94.63 | 95.65 | 94.42 | 95.03 | 77,460 | +0.53(+0.56%) |
Sep 28, 2020 | 94.22 | 95.57 | 94.22 | 94.51 | 166,530 | +1.03(+1.10%) |
Sep 25, 2020 | 92.82 | 93.72 | 92.82 | 93.48 | 62,722 | +0.35(+0.38%) |
Sep 24, 2020 | 92.83 | 93.52 | 92.59 | 93.13 | 104,565 | +0.19(+0.20%) |
Sep 23, 2020 | 92.99 | 93.91 | 92.55 | 92.94 | 141,069 | -0.45(-0.48%) |
Sep 22, 2020 | 93.28 | 93.70 | 92.54 | 93.39 | 116,113 | +0.31(+0.34%) |
Sep 21, 2020 | 93.28 | 93.74 | 91.55 | 93.08 | 149,117 | -1.69(-1.78%) |
Sep 18, 2020 | 94.10 | 95.08 | 92.45 | 94.77 | 476,509 | +1.66(+1.78%) |
Sep 17, 2020 | 90.80 | 93.41 | 90.50 | 93.11 | 94,743 | +0.48(+0.52%) |
Sep 16, 2020 | 94.51 | 94.51 | 92.42 | 92.63 | 85,870 | -1.31(-1.39%) |
Sep 15, 2020 | 94.74 | 95.78 | 93.78 | 93.94 | 86,608 | -0.04(-0.04%) |
Sep 14, 2020 | 94.67 | 95.51 | 93.94 | 93.98 | 82,490 | +0.11(+0.11%) |
Sep 11, 2020 | 95.60 | 96.23 | 93.55 | 93.87 | 73,671 | -1.23(-1.29%) |
Sep 10, 2020 | 96.64 | 96.79 | 95.03 | 95.10 | 72,253 | -1.51(-1.56%) |
Sep 09, 2020 | 95.66 | 97.26 | 95.33 | 96.61 | 90,456 | +1.71(+1.80%) |
Sep 08, 2020 | 95.86 | 96.50 | 94.60 | 94.90 | 87,304 | -1.74(-1.80%) |
Sep 04, 2020 | 97.56 | 98.13 | 95.89 | 96.64 | 77,968 | +0.21(+0.21%) |
Sep 03, 2020 | 97.78 | 98.18 | 95.34 | 96.43 | 90,071 | -1.23(-1.26%) |
Sep 02, 2020 | 96.62 | 98.23 | 96.28 | 97.66 | 88,535 | +1.19(+1.24%) |