Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 94.14 | 94.21 | 92.13 | 92.26 | 874,484 | -1.97(-2.09%) |
Nov 27, 2020 | 95.03 | 95.23 | 94.04 | 94.23 | 308,300 | -0.90(-0.95%) |
Nov 25, 2020 | 95.30 | 95.91 | 94.81 | 95.14 | 1,412,474 | -0.39(-0.41%) |
Nov 24, 2020 | 94.48 | 95.78 | 94.15 | 95.52 | 1,025,794 | +1.59(+1.69%) |
Nov 23, 2020 | 94.35 | 94.40 | 93.20 | 93.94 | 912,419 | +0.24(+0.26%) |
Nov 20, 2020 | 94.17 | 94.30 | 93.25 | 93.70 | 573,669 | -0.53(-0.57%) |
Nov 19, 2020 | 93.63 | 94.36 | 92.99 | 94.23 | 523,525 | +0.37(+0.39%) |
Nov 18, 2020 | 93.81 | 94.85 | 93.44 | 93.86 | 660,479 | +0.08(+0.08%) |
Nov 17, 2020 | 93.68 | 93.94 | 93.21 | 93.78 | 1,018,351 | -0.33(-0.35%) |
Nov 16, 2020 | 94.38 | 94.54 | 93.46 | 94.11 | 860,056 | +0.59(+0.63%) |
Nov 13, 2020 | 93.54 | 93.93 | 93.02 | 93.52 | 526,443 | +0.62(+0.67%) |
Nov 12, 2020 | 93.52 | 94.01 | 92.28 | 92.90 | 705,676 | -0.77(-0.82%) |
Nov 11, 2020 | 94.58 | 95.29 | 93.48 | 93.67 | 667,430 | -0.34(-0.37%) |
Nov 10, 2020 | 93.08 | 94.98 | 92.83 | 94.02 | 1,313,858 | +1.01(+1.08%) |
Nov 09, 2020 | 93.36 | 94.17 | 91.96 | 93.01 | 1,330,458 | +2.40(+2.64%) |
Nov 06, 2020 | 90.18 | 91.15 | 89.79 | 90.61 | 879,533 | +0.53(+0.58%) |
Nov 05, 2020 | 89.91 | 90.48 | 89.34 | 90.09 | 1,160,149 | +2.19(+2.49%) |
Nov 04, 2020 | 91.10 | 91.10 | 87.83 | 87.90 | 1,484,623 | -2.52(-2.78%) |
Nov 03, 2020 | 89.38 | 90.81 | 89.09 | 90.41 | 755,726 | +2.10(+2.38%) |
Nov 02, 2020 | 86.40 | 88.47 | 86.18 | 88.31 | 1,065,546 | +2.60(+3.04%) |
Oct 30, 2020 | 86.35 | 86.41 | 85.05 | 85.71 | 1,146,293 | -0.93(-1.07%) |
Oct 29, 2020 | 85.96 | 87.04 | 85.61 | 86.64 | 800,721 | +0.45(+0.52%) |
Oct 28, 2020 | 86.37 | 87.69 | 86.07 | 86.19 | 1,653,467 | -1.78(-2.02%) |
Oct 27, 2020 | 88.03 | 88.83 | 87.90 | 87.97 | 1,031,244 | -0.02(-0.02%) |
Oct 26, 2020 | 89.53 | 89.74 | 87.36 | 87.98 | 777,603 | -2.57(-2.84%) |
Oct 23, 2020 | 90.10 | 90.78 | 89.77 | 90.55 | 770,229 | +0.45(+0.50%) |
Oct 22, 2020 | 90.55 | 91.84 | 89.88 | 90.10 | 1,203,520 | -0.37(-0.41%) |
Oct 21, 2020 | 92.22 | 94.10 | 90.47 | 90.47 | 2,068,932 | -6.08(-6.30%) |
Oct 20, 2020 | 95.73 | 97.00 | 95.33 | 96.56 | 1,010,107 | +0.78(+0.82%) |
Oct 19, 2020 | 96.41 | 96.94 | 95.44 | 95.77 | 773,200 | -0.58(-0.60%) |
Oct 16, 2020 | 96.14 | 97.36 | 96.08 | 96.35 | 839,965 | +0.43(+0.45%) |
Oct 15, 2020 | 94.84 | 95.93 | 94.02 | 95.92 | 505,917 | +0.08(+0.08%) |
Oct 14, 2020 | 95.54 | 96.57 | 95.47 | 95.84 | 757,952 | +0.41(+0.42%) |
Oct 13, 2020 | 94.84 | 95.74 | 94.23 | 95.44 | 651,549 | -0.10(-0.11%) |
Oct 12, 2020 | 95.19 | 96.18 | 95.18 | 95.54 | 482,897 | +0.75(+0.79%) |
Oct 09, 2020 | 94.80 | 95.39 | 94.55 | 94.79 | 448,469 | +0.50(+0.53%) |
Oct 08, 2020 | 95.08 | 95.13 | 94.12 | 94.29 | 498,714 | -0.27(-0.28%) |
Oct 07, 2020 | 93.46 | 94.74 | 93.46 | 94.56 | 562,968 | +1.81(+1.95%) |
Oct 06, 2020 | 93.61 | 94.04 | 92.45 | 92.75 | 841,160 | -0.54(-0.58%) |
Oct 05, 2020 | 92.46 | 93.40 | 92.00 | 93.29 | 584,318 | +1.40(+1.53%) |
Oct 02, 2020 | 90.46 | 92.65 | 90.36 | 91.89 | 946,716 | +0.16(+0.18%) |
Oct 01, 2020 | 92.17 | 92.22 | 91.28 | 91.72 | 761,631 | -0.03(-0.03%) |
Sep 30, 2020 | 92.19 | 92.60 | 91.48 | 91.75 | 848,210 | +0.09(+0.09%) |
Sep 29, 2020 | 91.91 | 92.24 | 90.79 | 91.66 | 838,036 | -0.19(-0.21%) |
Sep 28, 2020 | 92.45 | 92.60 | 91.76 | 91.85 | 728,584 | +0.39(+0.42%) |
Sep 25, 2020 | 90.50 | 91.70 | 90.45 | 91.47 | 635,746 | +0.11(+0.12%) |
Sep 24, 2020 | 90.03 | 91.93 | 90.03 | 91.35 | 729,279 | +0.97(+1.07%) |
Sep 23, 2020 | 91.03 | 91.72 | 90.15 | 90.39 | 461,858 | -0.22(-0.25%) |
Sep 22, 2020 | 89.41 | 91.05 | 89.06 | 90.61 | 640,940 | +1.58(+1.77%) |
Sep 21, 2020 | 89.11 | 89.49 | 87.96 | 89.03 | 620,616 | -1.57(-1.73%) |
Sep 18, 2020 | 92.62 | 92.62 | 90.58 | 90.60 | 638,763 | -1.69(-1.83%) |
Sep 17, 2020 | 90.13 | 92.90 | 90.01 | 92.29 | 700,288 | +1.25(+1.37%) |
Sep 16, 2020 | 93.59 | 93.75 | 91.03 | 91.04 | 786,202 | -2.10(-2.26%) |
Sep 15, 2020 | 92.91 | 94.03 | 92.76 | 93.15 | 763,095 | +1.09(+1.18%) |
Sep 14, 2020 | 91.22 | 92.26 | 90.97 | 92.06 | 583,983 | +1.23(+1.36%) |
Sep 11, 2020 | 89.85 | 91.03 | 89.78 | 90.83 | 636,443 | +1.45(+1.62%) |
Sep 10, 2020 | 90.21 | 90.57 | 89.05 | 89.38 | 743,155 | -0.41(-0.46%) |
Sep 09, 2020 | 88.40 | 90.34 | 88.40 | 89.79 | 662,889 | +2.19(+2.50%) |
Sep 08, 2020 | 87.89 | 89.00 | 87.45 | 87.60 | 735,615 | -0.83(-0.94%) |
Sep 04, 2020 | 88.77 | 89.60 | 87.76 | 88.44 | 771,962 | -0.03(-0.04%) |
Sep 03, 2020 | 89.42 | 89.82 | 87.96 | 88.47 | 735,294 | -1.18(-1.31%) |
Sep 02, 2020 | 90.32 | 90.92 | 89.05 | 89.65 | 1,164,697 | -0.20(-0.22%) |