Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 99.72 | 100.48 | 98.52 | 99.13 | 1,272,331 | -0.09(-0.09%) |
Nov 27, 2020 | 99.31 | 99.81 | 98.58 | 99.22 | 322,127 | +0.09(+0.09%) |
Nov 25, 2020 | 99.40 | 99.93 | 97.57 | 99.13 | 790,704 | +0.01(+0.01%) |
Nov 24, 2020 | 97.10 | 99.80 | 96.44 | 99.12 | 1,260,928 | +2.52(+2.61%) |
Nov 23, 2020 | 97.37 | 97.91 | 96.22 | 96.60 | 1,533,405 | +0.02(+0.02%) |
Nov 20, 2020 | 97.53 | 97.85 | 95.89 | 96.58 | 987,288 | -1.38(-1.41%) |
Nov 19, 2020 | 98.69 | 98.94 | 96.53 | 97.97 | 1,540,555 | -1.48(-1.49%) |
Nov 18, 2020 | 101.56 | 103.59 | 99.40 | 99.45 | 934,454 | -1.39(-1.38%) |
Nov 17, 2020 | 101.91 | 103.91 | 100.29 | 100.84 | 2,426,211 | -3.96(-3.78%) |
Nov 16, 2020 | 104.87 | 106.30 | 103.61 | 104.81 | 1,036,723 | +0.86(+0.82%) |
Nov 13, 2020 | 102.18 | 104.82 | 102.18 | 103.95 | 734,017 | +2.36(+2.33%) |
Nov 12, 2020 | 102.17 | 102.93 | 100.67 | 101.58 | 809,485 | -1.18(-1.15%) |
Nov 11, 2020 | 105.71 | 106.52 | 102.48 | 102.76 | 918,508 | -2.63(-2.50%) |
Nov 10, 2020 | 102.40 | 106.29 | 101.97 | 105.39 | 1,171,669 | +3.66(+3.59%) |
Nov 09, 2020 | 103.81 | 104.98 | 99.67 | 101.74 | 1,127,846 | +2.21(+2.22%) |
Nov 06, 2020 | 100.78 | 101.91 | 99.35 | 99.53 | 949,934 | -1.41(-1.39%) |
Nov 05, 2020 | 101.58 | 104.95 | 99.58 | 100.93 | 1,421,386 | +0.41(+0.41%) |
Nov 04, 2020 | 98.62 | 102.80 | 98.41 | 100.52 | 1,799,125 | +2.72(+2.78%) |
Nov 03, 2020 | 95.88 | 98.61 | 95.88 | 97.80 | 1,269,789 | +3.07(+3.24%) |
Nov 02, 2020 | 93.22 | 95.38 | 91.64 | 94.73 | 1,586,833 | +2.75(+2.99%) |
Oct 30, 2020 | 90.08 | 92.37 | 90.03 | 91.98 | 1,272,880 | +1.42(+1.56%) |
Oct 29, 2020 | 90.97 | 91.34 | 88.31 | 90.56 | 1,354,947 | -1.06(-1.16%) |
Oct 28, 2020 | 92.12 | 93.30 | 91.56 | 91.63 | 1,924,532 | -1.87(-2.00%) |
Oct 27, 2020 | 94.36 | 95.52 | 93.43 | 93.49 | 779,053 | -0.69(-0.73%) |
Oct 26, 2020 | 94.37 | 94.55 | 92.94 | 94.18 | 883,885 | -0.97(-1.02%) |
Oct 23, 2020 | 95.07 | 95.46 | 94.35 | 95.15 | 561,709 | +0.63(+0.67%) |
Oct 22, 2020 | 93.73 | 94.71 | 93.08 | 94.52 | 646,958 | +0.95(+1.01%) |
Oct 21, 2020 | 93.59 | 95.95 | 93.57 | 93.57 | 866,348 | -0.25(-0.27%) |
Oct 20, 2020 | 93.99 | 94.79 | 93.25 | 93.82 | 758,373 | +0.18(+0.19%) |
Oct 19, 2020 | 95.29 | 96.42 | 93.04 | 93.64 | 550,833 | -1.65(-1.73%) |
Oct 16, 2020 | 95.36 | 96.33 | 94.69 | 95.28 | 1,253,871 | +0.16(+0.17%) |
Oct 15, 2020 | 93.72 | 96.33 | 93.11 | 95.12 | 1,327,048 | +0.87(+0.92%) |
Oct 14, 2020 | 92.91 | 95.08 | 92.91 | 94.25 | 770,027 | +1.12(+1.20%) |
Oct 13, 2020 | 92.09 | 93.40 | 91.52 | 93.13 | 734,570 | +0.39(+0.42%) |
Oct 12, 2020 | 93.23 | 93.45 | 92.34 | 92.74 | 852,700 | +0.00(+0.00%) |
Oct 09, 2020 | 94.69 | 94.78 | 92.46 | 92.74 | 793,579 | -1.56(-1.65%) |
Oct 08, 2020 | 92.01 | 94.77 | 91.74 | 94.30 | 1,054,292 | +2.78(+3.03%) |
Oct 07, 2020 | 91.93 | 92.34 | 91.49 | 91.52 | 760,329 | -0.04(-0.04%) |
Oct 06, 2020 | 93.01 | 93.56 | 91.40 | 91.56 | 897,756 | -0.73(-0.79%) |
Oct 05, 2020 | 91.69 | 92.88 | 90.76 | 92.29 | 742,901 | +0.97(+1.06%) |
Oct 02, 2020 | 90.05 | 92.44 | 89.96 | 91.32 | 673,048 | +0.02(+0.02%) |
Oct 01, 2020 | 93.18 | 93.47 | 90.70 | 91.30 | 763,067 | -1.49(-1.61%) |
Sep 30, 2020 | 92.09 | 93.69 | 91.62 | 92.79 | 1,089,086 | +0.73(+0.79%) |
Sep 29, 2020 | 93.32 | 93.43 | 91.84 | 92.07 | 721,954 | -1.36(-1.46%) |
Sep 28, 2020 | 93.59 | 94.56 | 92.67 | 93.43 | 711,105 | +0.75(+0.81%) |
Sep 25, 2020 | 90.19 | 92.94 | 90.19 | 92.68 | 858,544 | +2.05(+2.26%) |
Sep 24, 2020 | 90.18 | 91.86 | 88.08 | 90.63 | 1,117,900 | +0.50(+0.55%) |
Sep 23, 2020 | 91.55 | 91.91 | 90.05 | 90.13 | 627,836 | -1.07(-1.18%) |
Sep 22, 2020 | 91.62 | 92.03 | 90.77 | 91.21 | 680,233 | -0.54(-0.58%) |
Sep 21, 2020 | 91.66 | 92.04 | 90.02 | 91.74 | 726,987 | -0.97(-1.04%) |
Sep 18, 2020 | 92.51 | 93.23 | 91.88 | 92.71 | 1,655,465 | +0.02(+0.02%) |
Sep 17, 2020 | 91.60 | 92.79 | 90.64 | 92.69 | 754,437 | +0.02(+0.02%) |
Sep 16, 2020 | 91.54 | 93.79 | 90.95 | 92.67 | 1,079,877 | +1.81(+1.99%) |
Sep 15, 2020 | 90.84 | 91.99 | 90.31 | 90.86 | 960,453 | +0.29(+0.32%) |
Sep 14, 2020 | 90.48 | 91.02 | 88.70 | 90.57 | 1,181,895 | +0.50(+0.55%) |
Sep 11, 2020 | 90.81 | 90.86 | 88.89 | 90.08 | 707,829 | -0.18(-0.20%) |
Sep 10, 2020 | 92.31 | 92.65 | 90.22 | 90.26 | 1,185,317 | -1.85(-2.01%) |
Sep 09, 2020 | 91.75 | 92.73 | 90.78 | 92.11 | 837,426 | +0.80(+0.88%) |
Sep 08, 2020 | 92.40 | 92.60 | 90.86 | 91.30 | 1,041,712 | -1.19(-1.28%) |
Sep 04, 2020 | 93.35 | 93.50 | 91.43 | 92.49 | 763,603 | -0.94(-1.00%) |
Sep 03, 2020 | 94.57 | 95.83 | 92.57 | 93.43 | 1,371,126 | -0.68(-0.72%) |
Sep 02, 2020 | 90.33 | 94.58 | 90.33 | 94.11 | 1,763,216 | +3.82(+4.23%) |