Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 96.33 | 96.74 | 96.24 | 96.62 | 279,834 | +0.23(+0.24%) |
Nov 27, 2020 | 96.11 | 96.39 | 95.87 | 96.39 | 139,613 | +0.70(+0.73%) |
Nov 25, 2020 | 95.90 | 96.14 | 95.60 | 95.69 | 1,620,556 | -0.14(-0.15%) |
Nov 24, 2020 | 96.17 | 96.24 | 95.74 | 95.83 | 330,435 | -0.57(-0.59%) |
Nov 23, 2020 | 96.40 | 96.48 | 96.11 | 96.40 | 348,981 | -0.09(-0.09%) |
Nov 20, 2020 | 96.28 | 96.65 | 96.02 | 96.49 | 296,047 | +0.35(+0.36%) |
Nov 19, 2020 | 95.86 | 96.31 | 95.75 | 96.14 | 378,265 | +0.71(+0.75%) |
Nov 18, 2020 | 95.44 | 95.49 | 95.15 | 95.43 | 598,808 | +0.29(+0.30%) |
Nov 17, 2020 | 94.92 | 95.17 | 94.92 | 95.14 | 283,053 | +0.49(+0.52%) |
Nov 16, 2020 | 94.48 | 94.75 | 94.45 | 94.64 | 727,040 | +0.20(+0.21%) |
Nov 13, 2020 | 94.48 | 94.65 | 94.34 | 94.45 | 227,122 | +0.08(+0.08%) |
Nov 12, 2020 | 93.73 | 94.37 | 93.68 | 94.37 | 380,942 | +0.94(+1.01%) |
Nov 11, 2020 | 93.16 | 93.43 | 92.99 | 93.43 | 494,088 | +0.31(+0.34%) |
Nov 10, 2020 | 93.22 | 93.53 | 93.00 | 93.11 | 532,519 | -0.35(-0.37%) |
Nov 09, 2020 | 94.10 | 94.24 | 93.22 | 93.46 | 703,046 | -1.50(-1.58%) |
Nov 06, 2020 | 95.01 | 95.14 | 94.68 | 94.96 | 477,063 | -0.76(-0.79%) |
Nov 05, 2020 | 95.78 | 95.90 | 95.34 | 95.72 | 487,990 | +0.49(+0.52%) |
Nov 04, 2020 | 95.36 | 95.58 | 94.99 | 95.22 | 815,538 | +2.04(+2.19%) |
Nov 03, 2020 | 93.25 | 93.37 | 92.94 | 93.18 | 1,701,971 | -0.14(-0.15%) |
Nov 02, 2020 | 93.55 | 93.67 | 93.32 | 93.33 | 1,484,033 | +0.46(+0.50%) |
Oct 30, 2020 | 93.47 | 93.72 | 92.83 | 92.86 | 2,113,164 | -0.64(-0.69%) |
Oct 29, 2020 | 94.18 | 94.24 | 93.25 | 93.51 | 496,029 | -0.67(-0.71%) |
Oct 28, 2020 | 94.76 | 94.81 | 94.04 | 94.18 | 434,866 | -0.39(-0.41%) |
Oct 27, 2020 | 94.26 | 94.57 | 94.15 | 94.57 | 390,373 | +0.63(+0.67%) |
Oct 26, 2020 | 93.75 | 94.02 | 93.55 | 93.94 | 342,058 | +0.58(+0.62%) |
Oct 23, 2020 | 92.90 | 93.47 | 92.89 | 93.37 | 308,904 | +0.49(+0.53%) |
Oct 22, 2020 | 93.44 | 93.51 | 92.87 | 92.87 | 306,540 | -0.67(-0.72%) |
Oct 21, 2020 | 93.69 | 93.93 | 93.52 | 93.54 | 341,916 | -0.24(-0.25%) |
Oct 20, 2020 | 94.28 | 94.28 | 93.73 | 93.78 | 356,462 | -0.65(-0.69%) |
Oct 19, 2020 | 94.52 | 94.60 | 94.25 | 94.43 | 588,621 | -0.35(-0.37%) |
Oct 16, 2020 | 95.04 | 95.22 | 94.67 | 94.78 | 365,968 | -0.24(-0.25%) |
Oct 15, 2020 | 95.40 | 95.49 | 94.92 | 95.02 | 364,058 | +0.01(+0.01%) |
Oct 14, 2020 | 95.18 | 95.29 | 94.97 | 95.01 | 1,492,177 | +0.05(+0.05%) |
Oct 13, 2020 | 94.88 | 95.03 | 94.68 | 94.96 | 1,659,408 | +0.35(+0.37%) |
Oct 12, 2020 | 94.31 | 94.70 | 94.22 | 94.61 | 261,022 | +0.48(+0.51%) |
Oct 09, 2020 | 93.75 | 94.18 | 93.53 | 94.13 | 415,016 | +0.25(+0.26%) |
Oct 08, 2020 | 93.89 | 94.06 | 93.74 | 93.88 | 472,709 | +0.45(+0.48%) |
Oct 07, 2020 | 93.72 | 94.04 | 93.30 | 93.43 | 465,978 | -0.66(-0.70%) |
Oct 06, 2020 | 93.74 | 94.53 | 93.40 | 94.09 | 829,715 | +0.38(+0.41%) |
Oct 05, 2020 | 94.13 | 94.15 | 93.59 | 93.71 | 787,592 | -1.07(-1.13%) |
Oct 02, 2020 | 94.88 | 94.88 | 94.35 | 94.78 | 424,330 | -0.09(-0.10%) |
Oct 01, 2020 | 94.28 | 95.02 | 94.28 | 94.88 | 496,667 | +0.25(+0.26%) |
Sep 30, 2020 | 94.77 | 95.02 | 94.28 | 94.63 | 557,341 | -0.47(-0.49%) |
Sep 29, 2020 | 95.32 | 95.45 | 94.99 | 95.10 | 323,839 | -0.08(-0.08%) |
Sep 28, 2020 | 94.91 | 95.17 | 94.89 | 95.17 | 322,156 | +0.19(+0.20%) |
Sep 25, 2020 | 94.93 | 95.03 | 94.72 | 94.98 | 235,073 | -0.01(-0.01%) |
Sep 24, 2020 | 95.02 | 95.10 | 94.85 | 94.99 | 338,905 | +0.14(+0.14%) |
Sep 23, 2020 | 95.47 | 95.47 | 94.85 | 94.85 | 1,809,578 | -0.56(-0.59%) |
Sep 22, 2020 | 95.49 | 95.74 | 95.27 | 95.41 | 233,526 | -0.07(-0.07%) |
Sep 21, 2020 | 95.82 | 95.82 | 95.30 | 95.48 | 353,875 | +0.18(+0.19%) |
Sep 18, 2020 | 95.70 | 95.79 | 95.26 | 95.30 | 219,472 | -0.26(-0.27%) |
Sep 17, 2020 | 95.88 | 96.04 | 95.40 | 95.56 | 1,441,253 | +0.08(+0.09%) |
Sep 16, 2020 | 95.94 | 96.11 | 95.25 | 95.48 | 256,370 | -0.09(-0.10%) |
Sep 15, 2020 | 95.55 | 95.70 | 95.42 | 95.57 | 313,487 | -0.05(-0.05%) |
Sep 14, 2020 | 95.60 | 95.76 | 95.40 | 95.62 | 468,405 | +0.20(+0.21%) |
Sep 11, 2020 | 95.40 | 95.46 | 95.10 | 95.42 | 553,232 | +0.24(+0.25%) |
Sep 10, 2020 | 94.75 | 95.23 | 94.49 | 95.18 | 386,160 | +0.31(+0.33%) |
Sep 09, 2020 | 95.10 | 95.32 | 94.68 | 94.87 | 398,835 | -0.30(-0.32%) |
Sep 08, 2020 | 95.08 | 95.56 | 94.85 | 95.17 | 264,586 | +0.59(+0.63%) |
Sep 04, 2020 | 95.77 | 95.77 | 94.56 | 94.58 | 570,842 | -1.69(-1.76%) |
Sep 03, 2020 | 96.36 | 96.66 | 96.15 | 96.27 | 616,373 | +0.02(+0.02%) |
Sep 02, 2020 | 95.34 | 96.33 | 95.22 | 96.25 | 610,634 | +0.72(+0.75%) |