Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 109.35 | 109.92 | 107.89 | 109.24 | 2,186,208 | -0.66(-0.60%) |
Nov 27, 2020 | 111.10 | 111.41 | 109.14 | 109.90 | 1,379,100 | -1.83(-1.64%) |
Nov 25, 2020 | 111.06 | 112.93 | 109.90 | 111.73 | 3,665,600 | +0.38(+0.34%) |
Nov 24, 2020 | 107.38 | 112.78 | 104.98 | 111.35 | 9,476,592 | +13.74(+14.08%) |
Nov 23, 2020 | 95.72 | 98.06 | 95.23 | 97.61 | 2,779,933 | +2.64(+2.78%) |
Nov 20, 2020 | 94.29 | 96.92 | 94.02 | 94.97 | 1,680,900 | +0.42(+0.44%) |
Nov 19, 2020 | 93.49 | 94.80 | 92.50 | 94.55 | 1,605,133 | +0.90(+0.96%) |
Nov 18, 2020 | 94.35 | 95.56 | 93.60 | 93.65 | 1,872,126 | -0.17(-0.18%) |
Nov 17, 2020 | 94.55 | 95.15 | 93.48 | 93.82 | 1,529,030 | -1.79(-1.87%) |
Nov 16, 2020 | 95.81 | 95.98 | 94.95 | 95.61 | 1,707,442 | +0.66(+0.70%) |
Nov 13, 2020 | 93.42 | 95.05 | 93.39 | 94.95 | 1,449,900 | +1.76(+1.89%) |
Nov 12, 2020 | 94.71 | 94.71 | 92.59 | 93.19 | 1,869,488 | -1.13(-1.20%) |
Nov 11, 2020 | 95.99 | 96.13 | 94.15 | 94.32 | 1,495,961 | -0.65(-0.68%) |
Nov 10, 2020 | 94.74 | 96.07 | 93.92 | 94.97 | 1,780,690 | -0.90(-0.94%) |
Nov 09, 2020 | 97.96 | 101.25 | 95.86 | 95.87 | 2,405,345 | +0.34(+0.36%) |
Nov 06, 2020 | 95.74 | 95.98 | 93.59 | 95.53 | 1,538,800 | +0.43(+0.45%) |
Nov 05, 2020 | 96.13 | 96.34 | 93.95 | 95.10 | 1,453,689 | -0.15(-0.16%) |
Nov 04, 2020 | 94.23 | 96.79 | 92.85 | 95.25 | 1,609,993 | +1.60(+1.71%) |
Nov 03, 2020 | 92.10 | 94.94 | 91.75 | 93.65 | 1,894,124 | +2.53(+2.78%) |
Nov 02, 2020 | 91.53 | 91.57 | 89.79 | 91.12 | 1,259,750 | +0.80(+0.89%) |
Oct 30, 2020 | 90.98 | 91.51 | 89.14 | 90.32 | 1,429,300 | -1.59(-1.73%) |
Oct 29, 2020 | 90.32 | 92.57 | 90.15 | 91.91 | 1,525,123 | +1.33(+1.47%) |
Oct 28, 2020 | 91.81 | 92.88 | 90.52 | 90.58 | 1,598,630 | -2.24(-2.41%) |
Oct 27, 2020 | 92.59 | 94.05 | 92.59 | 92.82 | 1,265,535 | +0.29(+0.31%) |
Oct 26, 2020 | 94.90 | 94.91 | 92.03 | 92.53 | 1,567,781 | -2.94(-3.08%) |
Oct 23, 2020 | 94.55 | 96.05 | 93.81 | 95.47 | 2,030,100 | +1.63(+1.74%) |
Oct 22, 2020 | 94.70 | 95.18 | 93.58 | 93.84 | 1,632,098 | -1.00(-1.05%) |
Oct 21, 2020 | 95.70 | 95.93 | 94.64 | 94.84 | 1,169,214 | -0.57(-0.60%) |
Oct 20, 2020 | 95.70 | 96.89 | 95.13 | 95.41 | 1,756,536 | +0.41(+0.43%) |
Oct 19, 2020 | 96.06 | 96.58 | 94.75 | 95.00 | 1,312,561 | -0.56(-0.59%) |
Oct 16, 2020 | 96.41 | 97.12 | 95.15 | 95.56 | 1,866,900 | -0.98(-1.02%) |
Oct 15, 2020 | 94.56 | 96.92 | 94.01 | 96.54 | 1,486,453 | +1.38(+1.45%) |
Oct 14, 2020 | 96.61 | 97.00 | 94.48 | 95.16 | 1,321,149 | -1.47(-1.52%) |
Oct 13, 2020 | 95.48 | 97.68 | 95.16 | 96.63 | 2,053,275 | +1.07(+1.12%) |
Oct 12, 2020 | 94.28 | 96.91 | 93.76 | 95.56 | 2,475,236 | +1.92(+2.05%) |
Oct 09, 2020 | 92.07 | 94.73 | 91.81 | 93.64 | 2,039,100 | +2.11(+2.31%) |
Oct 08, 2020 | 91.00 | 91.81 | 90.43 | 91.53 | 1,658,780 | +0.98(+1.08%) |
Oct 07, 2020 | 89.84 | 90.93 | 89.45 | 90.55 | 1,748,099 | +1.87(+2.11%) |
Oct 06, 2020 | 90.61 | 92.45 | 88.12 | 88.68 | 1,904,611 | -1.30(-1.44%) |
Oct 05, 2020 | 91.22 | 91.69 | 89.45 | 89.98 | 2,214,480 | -0.78(-0.86%) |
Oct 02, 2020 | 90.65 | 91.92 | 90.15 | 90.76 | 1,792,800 | -1.11(-1.21%) |
Oct 01, 2020 | 91.64 | 93.38 | 91.59 | 91.87 | 1,699,817 | +0.53(+0.58%) |
Sep 30, 2020 | 90.28 | 92.32 | 90.26 | 91.34 | 1,915,652 | +1.47(+1.64%) |
Sep 29, 2020 | 90.92 | 91.20 | 89.81 | 89.87 | 1,233,795 | -1.07(-1.18%) |
Sep 28, 2020 | 90.25 | 91.38 | 89.75 | 90.94 | 1,684,158 | +1.52(+1.70%) |
Sep 25, 2020 | 87.49 | 89.91 | 87.14 | 89.42 | 2,642,300 | +0.99(+1.12%) |
Sep 24, 2020 | 86.83 | 89.07 | 86.67 | 88.43 | 1,915,866 | +1.71(+1.97%) |
Sep 23, 2020 | 86.86 | 88.11 | 86.57 | 86.72 | 1,933,100 | -0.08(-0.09%) |
Sep 22, 2020 | 86.22 | 87.04 | 85.71 | 86.80 | 1,407,591 | +0.83(+0.97%) |
Sep 21, 2020 | 87.45 | 87.67 | 84.41 | 85.97 | 1,978,722 | -2.05(-2.33%) |
Sep 18, 2020 | 89.15 | 89.15 | 87.49 | 88.02 | 2,553,900 | -0.52(-0.59%) |
Sep 17, 2020 | 88.08 | 89.04 | 87.73 | 88.54 | 1,761,103 | -0.72(-0.81%) |
Sep 16, 2020 | 89.10 | 90.08 | 88.31 | 89.26 | 2,008,892 | +0.61(+0.69%) |
Sep 15, 2020 | 88.99 | 89.87 | 88.29 | 88.65 | 1,226,728 | -0.27(-0.30%) |
Sep 14, 2020 | 90.83 | 90.86 | 87.89 | 88.92 | 2,205,358 | -1.13(-1.25%) |
Sep 11, 2020 | 90.49 | 90.80 | 89.85 | 90.05 | 1,979,900 | -0.20(-0.22%) |
Sep 10, 2020 | 91.52 | 91.98 | 89.75 | 90.25 | 2,054,902 | -1.56(-1.70%) |
Sep 09, 2020 | 89.65 | 92.51 | 89.35 | 91.81 | 2,383,662 | +1.98(+2.20%) |
Sep 08, 2020 | 90.58 | 90.95 | 88.58 | 89.83 | 2,926,044 | -1.40(-1.53%) |
Sep 04, 2020 | 93.32 | 93.32 | 90.05 | 91.23 | 2,561,500 | -1.69(-1.82%) |
Sep 03, 2020 | 94.96 | 95.46 | 92.43 | 92.92 | 2,215,565 | -1.78(-1.88%) |
Sep 02, 2020 | 94.06 | 94.97 | 93.76 | 94.70 | 1,926,090 | +1.02(+1.09%) |