Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 96.26 | 96.45 | 94.57 | 96.45 | 468,607 | +0.81(+0.85%) |
Nov 27, 2020 | 94.86 | 95.79 | 94.01 | 95.64 | 110,876 | +0.82(+0.86%) |
Nov 26, 2020 | 95.05 | 95.05 | 94.14 | 94.82 | 74,003 | -0.22(-0.23%) |
Nov 25, 2020 | 94.75 | 95.42 | 94.06 | 95.04 | 167,938 | +0.02(+0.02%) |
Nov 24, 2020 | 95.56 | 95.75 | 94.00 | 95.02 | 175,335 | +0.27(+0.28%) |
Nov 23, 2020 | 95.00 | 95.42 | 94.07 | 94.75 | 123,055 | -0.12(-0.13%) |
Nov 20, 2020 | 94.25 | 94.98 | 93.87 | 94.87 | 121,790 | +0.76(+0.81%) |
Nov 19, 2020 | 93.54 | 94.42 | 93.50 | 94.11 | 185,030 | +0.16(+0.17%) |
Nov 18, 2020 | 92.82 | 94.24 | 92.77 | 93.95 | 336,340 | +1.01(+1.09%) |
Nov 17, 2020 | 91.99 | 92.97 | 91.50 | 92.94 | 126,670 | +0.84(+0.91%) |
Nov 16, 2020 | 91.24 | 92.31 | 90.56 | 92.10 | 191,242 | +1.53(+1.69%) |
Nov 13, 2020 | 89.22 | 91.09 | 89.22 | 90.57 | 281,991 | +1.60(+1.80%) |
Nov 12, 2020 | 88.99 | 89.34 | 88.24 | 88.97 | 234,215 | +0.46(+0.52%) |
Nov 11, 2020 | 90.01 | 90.60 | 88.28 | 88.51 | 612,142 | -1.50(-1.67%) |
Nov 10, 2020 | 89.79 | 91.56 | 89.69 | 90.01 | 326,370 | -0.05(-0.06%) |
Nov 09, 2020 | 89.25 | 90.53 | 89.12 | 90.06 | 211,361 | +1.87(+2.12%) |
Nov 06, 2020 | 88.00 | 88.44 | 87.71 | 88.19 | 101,996 | +0.34(+0.39%) |
Nov 05, 2020 | 86.93 | 87.86 | 86.48 | 87.85 | 190,093 | +2.35(+2.75%) |
Nov 04, 2020 | 85.29 | 86.22 | 85.26 | 85.50 | 139,814 | +0.04(+0.05%) |
Nov 03, 2020 | 85.43 | 86.18 | 85.13 | 85.46 | 136,651 | +0.98(+1.16%) |
Nov 02, 2020 | 84.29 | 85.23 | 84.07 | 84.48 | 161,719 | +0.21(+0.25%) |
Oct 30, 2020 | 84.01 | 84.39 | 82.95 | 84.27 | 181,075 | -0.45(-0.53%) |
Oct 29, 2020 | 84.11 | 85.27 | 84.08 | 84.72 | 151,396 | +0.04(+0.05%) |
Oct 28, 2020 | 86.42 | 87.31 | 84.59 | 84.68 | 179,153 | -3.20(-3.64%) |
Oct 27, 2020 | 87.17 | 88.20 | 86.95 | 87.88 | 90,471 | +0.62(+0.71%) |
Oct 26, 2020 | 88.41 | 88.59 | 87.08 | 87.26 | 109,057 | -1.52(-1.71%) |
Oct 23, 2020 | 88.58 | 88.91 | 87.71 | 88.78 | 108,651 | +0.39(+0.44%) |
Oct 22, 2020 | 88.50 | 89.05 | 87.85 | 88.39 | 221,727 | -0.14(-0.16%) |
Oct 21, 2020 | 87.57 | 89.03 | 87.36 | 88.53 | 166,651 | +0.37(+0.42%) |
Oct 20, 2020 | 88.25 | 89.00 | 87.59 | 88.16 | 128,510 | +0.02(+0.02%) |
Oct 19, 2020 | 87.90 | 89.00 | 87.74 | 88.14 | 130,975 | -0.05(-0.06%) |
Oct 16, 2020 | 88.50 | 89.01 | 87.89 | 88.19 | 109,195 | +0.06(+0.07%) |
Oct 15, 2020 | 86.79 | 88.34 | 86.79 | 88.13 | 137,891 | +0.00(+0.00%) |
Oct 14, 2020 | 87.90 | 88.52 | 87.12 | 88.13 | 96,661 | +0.08(+0.09%) |
Oct 13, 2020 | 87.92 | 88.65 | 87.75 | 88.05 | 185,991 | +0.73(+0.84%) |
Oct 09, 2020 | 87.32 | 87.32 | 87.32 | 0 | +0.10(+0.11%) | |
Oct 08, 2020 | 87.18 | 87.50 | 86.49 | 87.22 | 95,977 | -0.02(-0.02%) |
Oct 07, 2020 | 87.14 | 87.92 | 86.62 | 87.24 | 112,801 | +0.47(+0.54%) |
Oct 06, 2020 | 86.84 | 87.50 | 86.00 | 86.77 | 163,379 | +0.04(+0.05%) |
Oct 05, 2020 | 87.35 | 87.65 | 86.18 | 86.73 | 118,686 | -0.22(-0.25%) |
Oct 02, 2020 | 86.11 | 86.96 | 85.72 | 86.95 | 134,165 | +0.18(+0.21%) |
Oct 01, 2020 | 87.23 | 87.93 | 86.53 | 86.77 | 102,197 | -0.67(-0.77%) |
Sep 30, 2020 | 87.48 | 87.65 | 86.29 | 87.44 | 267,296 | -0.04(-0.05%) |
Sep 29, 2020 | 86.29 | 88.18 | 85.58 | 87.48 | 153,721 | +0.59(+0.68%) |
Sep 28, 2020 | 86.45 | 87.22 | 86.01 | 86.89 | 141,978 | +0.93(+1.08%) |
Sep 25, 2020 | 83.99 | 86.57 | 83.99 | 85.96 | 126,441 | +1.36(+1.61%) |
Sep 24, 2020 | 84.45 | 84.85 | 83.18 | 84.60 | 209,129 | +0.52(+0.62%) |
Sep 23, 2020 | 86.12 | 86.76 | 83.82 | 84.08 | 140,963 | -1.43(-1.67%) |
Sep 22, 2020 | 84.55 | 85.98 | 84.09 | 85.51 | 102,516 | +1.04(+1.23%) |
Sep 21, 2020 | 84.32 | 85.18 | 84.01 | 84.47 | 169,533 | -1.75(-2.03%) |
Sep 18, 2020 | 89.28 | 89.28 | 85.58 | 86.22 | 776,442 | -2.39(-2.70%) |
Sep 17, 2020 | 88.00 | 88.92 | 87.53 | 88.61 | 159,432 | +0.11(+0.12%) |
Sep 16, 2020 | 91.14 | 91.14 | 88.28 | 88.50 | 233,816 | -2.92(-3.19%) |
Sep 15, 2020 | 90.23 | 91.45 | 89.41 | 91.42 | 175,427 | +1.54(+1.71%) |
Sep 14, 2020 | 89.04 | 89.88 | 88.68 | 89.88 | 187,245 | +1.45(+1.64%) |
Sep 11, 2020 | 88.41 | 89.01 | 87.85 | 88.43 | 123,165 | -0.11(-0.12%) |
Sep 10, 2020 | 89.12 | 90.00 | 88.37 | 88.54 | 222,784 | -0.26(-0.29%) |
Sep 09, 2020 | 87.71 | 89.03 | 87.71 | 88.80 | 114,747 | +1.38(+1.58%) |
Sep 08, 2020 | 87.10 | 88.15 | 87.05 | 87.42 | 149,823 | -0.82(-0.93%) |
Sep 04, 2020 | 88.24 | 88.24 | 88.24 | 0 | -0.06(-0.07%) | |
Sep 03, 2020 | 89.83 | 90.10 | 87.94 | 88.30 | 174,108 | -2.03(-2.25%) |
Sep 02, 2020 | 88.58 | 90.38 | 88.27 | 90.33 | 177,602 | +1.72(+1.94%) |