Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 99.12 | 99.39 | 98.01 | 98.75 | 3,110,036 | -1.29(-1.29%) |
Nov 27, 2020 | 99.87 | 100.52 | 99.68 | 100.04 | 858,400 | +0.53(+0.53%) |
Nov 25, 2020 | 99.79 | 100.13 | 98.85 | 99.51 | 1,474,987 | -0.54(-0.54%) |
Nov 24, 2020 | 98.64 | 100.16 | 98.24 | 100.05 | 1,542,728 | +2.48(+2.54%) |
Nov 23, 2020 | 98.11 | 98.34 | 97.09 | 97.56 | 1,559,538 | +0.01(+0.01%) |
Nov 20, 2020 | 97.71 | 97.99 | 97.27 | 97.56 | 1,658,656 | -0.26(-0.27%) |
Nov 19, 2020 | 96.78 | 97.94 | 96.47 | 97.82 | 1,163,869 | +1.02(+1.06%) |
Nov 18, 2020 | 97.03 | 97.58 | 96.42 | 96.79 | 1,386,175 | +0.12(+0.12%) |
Nov 17, 2020 | 96.15 | 96.92 | 95.72 | 96.67 | 1,076,414 | -0.67(-0.69%) |
Nov 16, 2020 | 96.37 | 98.39 | 96.15 | 97.34 | 1,695,601 | +1.76(+1.84%) |
Nov 13, 2020 | 93.97 | 95.72 | 93.73 | 95.59 | 1,448,149 | +2.28(+2.44%) |
Nov 12, 2020 | 94.36 | 95.02 | 92.68 | 93.31 | 1,427,086 | -1.30(-1.38%) |
Nov 11, 2020 | 95.90 | 96.20 | 94.37 | 94.61 | 1,370,261 | -1.09(-1.14%) |
Nov 10, 2020 | 95.48 | 96.64 | 94.78 | 95.70 | 1,662,959 | +0.94(+0.99%) |
Nov 09, 2020 | 97.00 | 98.80 | 94.68 | 94.76 | 2,190,826 | +2.42(+2.62%) |
Nov 06, 2020 | 93.45 | 94.09 | 92.11 | 92.34 | 1,878,418 | -1.23(-1.31%) |
Nov 05, 2020 | 92.38 | 94.06 | 91.96 | 93.57 | 3,016,741 | +1.97(+2.15%) |
Nov 04, 2020 | 90.42 | 92.89 | 89.81 | 91.60 | 2,178,719 | +1.68(+1.87%) |
Nov 03, 2020 | 89.59 | 90.77 | 89.01 | 89.92 | 1,560,227 | +1.41(+1.60%) |
Nov 02, 2020 | 87.73 | 89.14 | 87.09 | 88.50 | 2,053,857 | +1.78(+2.06%) |
Oct 30, 2020 | 87.68 | 88.47 | 85.81 | 86.72 | 2,301,908 | -1.50(-1.70%) |
Oct 29, 2020 | 90.42 | 90.57 | 85.69 | 88.22 | 2,162,095 | -0.11(-0.13%) |
Oct 28, 2020 | 89.27 | 90.32 | 88.17 | 88.33 | 1,683,651 | -2.72(-2.99%) |
Oct 27, 2020 | 91.82 | 92.15 | 90.89 | 91.05 | 1,102,887 | -1.12(-1.22%) |
Oct 26, 2020 | 93.42 | 93.42 | 90.61 | 92.18 | 1,399,103 | -1.93(-2.05%) |
Oct 23, 2020 | 93.23 | 94.32 | 92.09 | 94.11 | 1,118,506 | +1.33(+1.43%) |
Oct 22, 2020 | 92.60 | 92.87 | 91.25 | 92.78 | 1,439,011 | +0.72(+0.79%) |
Oct 21, 2020 | 90.40 | 92.34 | 90.26 | 92.05 | 1,141,401 | +1.66(+1.84%) |
Oct 20, 2020 | 90.94 | 91.51 | 90.13 | 90.39 | 1,197,125 | +0.03(+0.03%) |
Oct 19, 2020 | 91.42 | 92.72 | 90.16 | 90.36 | 1,170,843 | -1.19(-1.30%) |
Oct 16, 2020 | 92.61 | 93.62 | 91.45 | 91.55 | 2,455,913 | -0.89(-0.96%) |
Oct 15, 2020 | 89.14 | 92.69 | 88.85 | 92.44 | 2,612,979 | +2.76(+3.08%) |
Oct 14, 2020 | 89.42 | 90.46 | 89.08 | 89.69 | 1,417,394 | +0.47(+0.53%) |
Oct 13, 2020 | 88.65 | 89.56 | 88.62 | 89.21 | 912,182 | +0.03(+0.03%) |
Oct 12, 2020 | 88.75 | 89.42 | 88.13 | 89.18 | 1,051,385 | +0.46(+0.51%) |
Oct 09, 2020 | 88.86 | 89.28 | 88.11 | 88.73 | 1,258,844 | +0.07(+0.08%) |
Oct 08, 2020 | 87.52 | 88.67 | 87.24 | 88.65 | 1,333,535 | +1.42(+1.63%) |
Oct 07, 2020 | 86.23 | 87.78 | 86.14 | 87.23 | 1,639,707 | +1.82(+2.13%) |
Oct 06, 2020 | 87.86 | 88.11 | 85.33 | 85.41 | 1,380,158 | -2.02(-2.31%) |
Oct 05, 2020 | 88.90 | 89.00 | 86.74 | 87.43 | 1,522,915 | -1.00(-1.13%) |
Oct 02, 2020 | 84.20 | 88.56 | 83.93 | 88.43 | 2,338,929 | +3.11(+3.65%) |
Oct 01, 2020 | 85.62 | 85.96 | 84.75 | 85.32 | 1,399,850 | +0.48(+0.57%) |
Sep 30, 2020 | 84.67 | 85.97 | 84.33 | 84.83 | 1,867,454 | +0.55(+0.65%) |
Sep 29, 2020 | 85.09 | 85.37 | 83.85 | 84.29 | 1,735,531 | -1.09(-1.27%) |
Sep 28, 2020 | 85.37 | 85.90 | 84.92 | 85.37 | 1,823,989 | +0.46(+0.55%) |
Sep 25, 2020 | 84.59 | 85.24 | 83.38 | 84.91 | 1,242,808 | +0.01(+0.01%) |
Sep 24, 2020 | 83.33 | 85.00 | 82.81 | 84.90 | 1,776,490 | +1.49(+1.78%) |
Sep 23, 2020 | 84.34 | 84.94 | 83.25 | 83.41 | 1,890,045 | -0.76(-0.91%) |
Sep 22, 2020 | 83.04 | 84.39 | 82.56 | 84.17 | 1,327,345 | +1.16(+1.40%) |
Sep 21, 2020 | 84.00 | 84.65 | 81.84 | 83.01 | 1,848,614 | -2.57(-3.01%) |
Sep 18, 2020 | 86.70 | 87.70 | 85.54 | 85.59 | 2,987,346 | -1.49(-1.71%) |
Sep 17, 2020 | 87.06 | 87.93 | 86.39 | 87.07 | 1,350,184 | -1.02(-1.16%) |
Sep 16, 2020 | 87.20 | 88.69 | 86.99 | 88.10 | 1,744,612 | +1.20(+1.38%) |
Sep 15, 2020 | 86.60 | 87.64 | 86.51 | 86.90 | 1,282,104 | +0.60(+0.70%) |
Sep 14, 2020 | 86.55 | 87.51 | 85.99 | 86.29 | 1,611,043 | +0.56(+0.65%) |
Sep 11, 2020 | 86.08 | 86.81 | 85.02 | 85.74 | 1,341,497 | -0.07(-0.09%) |
Sep 10, 2020 | 86.77 | 87.86 | 85.59 | 85.81 | 1,758,660 | -0.97(-1.11%) |
Sep 09, 2020 | 87.45 | 88.11 | 86.70 | 86.78 | 1,284,309 | -0.27(-0.31%) |
Sep 08, 2020 | 88.27 | 89.32 | 86.84 | 87.05 | 2,480,687 | -1.43(-1.62%) |
Sep 04, 2020 | 90.04 | 90.36 | 87.62 | 88.48 | 2,179,219 | -1.03(-1.15%) |
Sep 03, 2020 | 91.45 | 91.57 | 88.63 | 89.51 | 1,642,445 | -1.53(-1.68%) |
Sep 02, 2020 | 89.30 | 91.66 | 89.11 | 91.04 | 2,016,030 | +1.70(+1.90%) |