Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 95.75 | 96.36 | 94.54 | 96.29 | 294,764 | +0.60(+0.63%) |
Nov 27, 2020 | 95.49 | 95.96 | 95.44 | 95.68 | 184,884 | +0.71(+0.75%) |
Nov 25, 2020 | 94.82 | 95.21 | 94.58 | 94.97 | 209,152 | +0.37(+0.39%) |
Nov 24, 2020 | 93.76 | 94.74 | 93.07 | 94.60 | 296,107 | +1.12(+1.20%) |
Nov 23, 2020 | 93.83 | 94.23 | 92.64 | 93.49 | 308,318 | +0.09(+0.09%) |
Nov 20, 2020 | 94.10 | 94.39 | 93.37 | 93.40 | 251,620 | -0.69(-0.73%) |
Nov 19, 2020 | 93.00 | 94.24 | 92.69 | 94.09 | 245,573 | +0.89(+0.96%) |
Nov 18, 2020 | 94.08 | 94.40 | 93.17 | 93.19 | 345,988 | -0.98(-1.04%) |
Nov 17, 2020 | 94.12 | 94.58 | 93.59 | 94.18 | 261,143 | -0.19(-0.21%) |
Nov 16, 2020 | 93.56 | 94.54 | 93.18 | 94.37 | 258,022 | +0.91(+0.98%) |
Nov 13, 2020 | 93.35 | 93.66 | 92.60 | 93.46 | 257,070 | +0.75(+0.81%) |
Nov 12, 2020 | 93.60 | 94.00 | 92.37 | 92.71 | 303,402 | -0.78(-0.83%) |
Nov 11, 2020 | 92.22 | 93.74 | 92.12 | 93.49 | 289,731 | +2.18(+2.39%) |
Nov 10, 2020 | 92.08 | 92.87 | 90.36 | 91.31 | 486,570 | -1.84(-1.97%) |
Nov 09, 2020 | 96.00 | 96.63 | 93.04 | 93.15 | 571,163 | -0.92(-0.98%) |
Nov 06, 2020 | 93.36 | 94.37 | 92.29 | 94.07 | 307,147 | +0.38(+0.40%) |
Nov 05, 2020 | 93.08 | 93.88 | 92.84 | 93.69 | 549,496 | +2.86(+3.15%) |
Nov 04, 2020 | 90.18 | 91.41 | 89.14 | 90.83 | 518,611 | +3.53(+4.04%) |
Nov 03, 2020 | 86.40 | 87.96 | 86.10 | 87.30 | 319,217 | +1.53(+1.78%) |
Nov 02, 2020 | 86.30 | 86.93 | 84.89 | 85.77 | 382,704 | +0.09(+0.10%) |
Oct 30, 2020 | 86.48 | 86.98 | 84.69 | 85.69 | 622,829 | -1.94(-2.21%) |
Oct 29, 2020 | 86.61 | 88.59 | 86.55 | 87.62 | 353,910 | +1.25(+1.45%) |
Oct 28, 2020 | 88.23 | 88.32 | 86.22 | 86.37 | 560,930 | -3.55(-3.95%) |
Oct 27, 2020 | 89.99 | 90.32 | 89.55 | 89.92 | 275,034 | +0.29(+0.33%) |
Oct 26, 2020 | 90.56 | 91.26 | 88.42 | 89.63 | 511,493 | -1.89(-2.06%) |
Oct 23, 2020 | 91.74 | 91.74 | 90.77 | 91.51 | 177,686 | -0.06(-0.06%) |
Oct 22, 2020 | 92.10 | 92.21 | 90.41 | 91.57 | 286,954 | -0.33(-0.36%) |
Oct 21, 2020 | 92.18 | 92.96 | 91.79 | 91.90 | 185,052 | -0.33(-0.36%) |
Oct 20, 2020 | 92.53 | 93.26 | 91.87 | 92.23 | 297,949 | +0.07(+0.07%) |
Oct 19, 2020 | 94.20 | 94.58 | 91.88 | 92.16 | 358,240 | -1.47(-1.57%) |
Oct 16, 2020 | 94.46 | 94.75 | 93.62 | 93.63 | 240,103 | -0.28(-0.30%) |
Oct 15, 2020 | 92.61 | 94.05 | 92.34 | 93.91 | 351,435 | -0.28(-0.30%) |
Oct 14, 2020 | 95.05 | 95.50 | 93.51 | 94.20 | 273,302 | -0.61(-0.65%) |
Oct 13, 2020 | 95.57 | 95.80 | 94.47 | 94.81 | 386,438 | -0.36(-0.38%) |
Oct 12, 2020 | 94.28 | 95.83 | 93.75 | 95.17 | 887,768 | +2.30(+2.47%) |
Oct 09, 2020 | 91.91 | 92.90 | 91.90 | 92.87 | 346,942 | +1.48(+1.62%) |
Oct 08, 2020 | 91.71 | 91.87 | 91.15 | 91.40 | 258,149 | +0.43(+0.47%) |
Oct 07, 2020 | 90.24 | 91.15 | 90.24 | 90.97 | 268,985 | +1.65(+1.85%) |
Oct 06, 2020 | 90.43 | 91.32 | 89.03 | 89.31 | 272,239 | -1.20(-1.32%) |
Oct 05, 2020 | 89.23 | 90.54 | 89.18 | 90.51 | 337,880 | +1.95(+2.21%) |
Oct 02, 2020 | 88.50 | 89.99 | 88.19 | 88.56 | 375,528 | -2.00(-2.21%) |
Oct 01, 2020 | 90.70 | 90.90 | 90.03 | 90.56 | 332,580 | +1.03(+1.15%) |
Sep 30, 2020 | 88.86 | 90.43 | 88.86 | 89.53 | 404,996 | +0.67(+0.76%) |
Sep 29, 2020 | 89.06 | 89.41 | 88.76 | 88.86 | 209,403 | -0.21(-0.24%) |
Sep 28, 2020 | 89.04 | 89.16 | 88.19 | 89.07 | 355,701 | +1.66(+1.90%) |
Sep 25, 2020 | 85.36 | 87.69 | 84.94 | 87.41 | 293,574 | +2.11(+2.47%) |
Sep 24, 2020 | 84.26 | 86.37 | 84.12 | 85.30 | 363,696 | +0.25(+0.30%) |
Sep 23, 2020 | 87.69 | 87.69 | 84.78 | 85.04 | 317,204 | -2.66(-3.03%) |
Sep 22, 2020 | 87.26 | 87.82 | 85.75 | 87.70 | 421,388 | +1.46(+1.69%) |
Sep 21, 2020 | 83.90 | 86.24 | 83.66 | 86.24 | 714,225 | +0.78(+0.91%) |
Sep 18, 2020 | 87.09 | 87.09 | 84.38 | 85.46 | 493,677 | -1.34(-1.55%) |
Sep 17, 2020 | 85.44 | 87.27 | 85.33 | 86.81 | 422,706 | -0.81(-0.92%) |
Sep 16, 2020 | 89.19 | 89.33 | 87.54 | 87.61 | 368,192 | -1.23(-1.39%) |
Sep 15, 2020 | 89.28 | 89.39 | 88.24 | 88.84 | 435,059 | +0.98(+1.12%) |
Sep 14, 2020 | 87.48 | 88.31 | 87.17 | 87.86 | 358,008 | +1.72(+1.99%) |
Sep 11, 2020 | 87.70 | 87.92 | 85.00 | 86.15 | 535,014 | -0.69(-0.79%) |
Sep 10, 2020 | 89.88 | 90.05 | 86.34 | 86.84 | 668,723 | -1.80(-2.03%) |
Sep 09, 2020 | 87.91 | 89.51 | 87.03 | 88.63 | 729,246 | +2.71(+3.15%) |
Sep 08, 2020 | 86.53 | 88.59 | 85.84 | 85.92 | 986,080 | -4.00(-4.45%) |
Sep 04, 2020 | 90.68 | 92.00 | 86.03 | 89.92 | 1,537,753 | -1.45(-1.58%) |
Sep 03, 2020 | 95.37 | 95.39 | 90.63 | 91.37 | 1,423,474 | -5.64(-5.81%) |
Sep 02, 2020 | 97.79 | 97.79 | 95.31 | 97.01 | 599,012 | +0.61(+0.63%) |