Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 111.96 | 112.00 | 102.44 | 104.96 | 27,177 | -5.73(-5.17%) |
Nov 27, 2020 | 108.24 | 113.44 | 104.40 | 110.69 | 2,475 | +0.69(+0.62%) |
Nov 25, 2020 | 111.76 | 111.76 | 106.13 | 110.00 | 5,375 | -2.24(-2.00%) |
Nov 24, 2020 | 111.92 | 115.74 | 108.81 | 112.24 | 10,000 | +0.68(+0.61%) |
Nov 23, 2020 | 108.08 | 112.00 | 102.76 | 111.56 | 22,854 | +6.64(+6.33%) |
Nov 20, 2020 | 101.96 | 106.44 | 100.02 | 104.92 | 5,800 | +3.36(+3.31%) |
Nov 19, 2020 | 99.60 | 101.96 | 99.20 | 101.56 | 3,689 | +2.12(+2.13%) |
Nov 18, 2020 | 102.12 | 102.12 | 98.64 | 99.44 | 1,129 | -2.32(-2.28%) |
Nov 17, 2020 | 101.08 | 103.36 | 100.00 | 101.76 | 1,580 | +0.56(+0.55%) |
Nov 16, 2020 | 98.45 | 102.88 | 98.44 | 101.20 | 2,433 | -0.76(-0.75%) |
Nov 13, 2020 | 101.96 | 102.40 | 100.04 | 101.96 | 1,475 | +1.52(+1.51%) |
Nov 12, 2020 | 101.92 | 102.36 | 99.30 | 100.44 | 1,226 | -1.20(-1.18%) |
Nov 11, 2020 | 93.80 | 101.92 | 92.24 | 101.64 | 5,973 | +8.32(+8.92%) |
Nov 10, 2020 | 93.96 | 94.04 | 91.08 | 93.32 | 1,566 | -0.48(-0.51%) |
Nov 09, 2020 | 98.32 | 100.00 | 93.68 | 93.80 | 2,658 | -4.36(-4.44%) |
Nov 06, 2020 | 98.52 | 99.28 | 96.12 | 98.16 | 2,475 | +0.56(+0.57%) |
Nov 05, 2020 | 100.96 | 100.96 | 96.29 | 97.60 | 523 | -1.64(-1.65%) |
Nov 04, 2020 | 98.12 | 101.00 | 98.08 | 99.24 | 1,079 | +0.12(+0.12%) |
Nov 03, 2020 | 100.32 | 100.32 | 97.99 | 99.12 | 1,383 | -1.28(-1.27%) |
Nov 02, 2020 | 98.32 | 100.40 | 98.32 | 100.40 | 912 | +2.28(+2.32%) |
Oct 30, 2020 | 97.88 | 99.88 | 96.56 | 98.12 | 1,225 | -1.88(-1.88%) |
Oct 29, 2020 | 96.28 | 100.00 | 95.08 | 100.00 | 2,319 | +4.40(+4.60%) |
Oct 28, 2020 | 99.08 | 99.08 | 95.52 | 95.60 | 1,311 | -5.84(-5.76%) |
Oct 27, 2020 | 100.96 | 101.44 | 98.16 | 101.44 | 2,082 | +1.04(+1.04%) |
Oct 26, 2020 | 98.72 | 100.84 | 96.36 | 100.40 | 1,773 | +0.48(+0.48%) |
Oct 23, 2020 | 99.68 | 99.94 | 98.00 | 99.92 | 475 | -0.48(-0.48%) |
Oct 22, 2020 | 100.24 | 100.64 | 98.56 | 100.40 | 6,140 | +1.96(+1.99%) |
Oct 21, 2020 | 98.28 | 100.28 | 92.92 | 98.44 | 3,330 | +0.56(+0.57%) |
Oct 20, 2020 | 99.36 | 100.40 | 92.52 | 97.88 | 7,124 | -0.92(-0.93%) |
Oct 19, 2020 | 95.12 | 100.00 | 95.12 | 98.80 | 5,337 | +2.92(+3.05%) |
Oct 16, 2020 | 96.88 | 97.81 | 92.72 | 95.88 | 950 | -1.36(-1.40%) |
Oct 15, 2020 | 95.16 | 98.80 | 95.16 | 97.24 | 5,856 | -0.44(-0.45%) |
Oct 14, 2020 | 98.56 | 98.56 | 96.44 | 97.68 | 981 | -1.44(-1.45%) |
Oct 13, 2020 | 101.88 | 101.88 | 97.20 | 99.12 | 1,927 | -0.88(-0.88%) |
Oct 12, 2020 | 97.20 | 100.56 | 97.20 | 100.00 | 1,435 | +0.00(+0.00%) |
Oct 09, 2020 | 100.60 | 100.88 | 98.70 | 100.00 | 1,300 | -0.48(-0.48%) |
Oct 08, 2020 | 95.92 | 101.68 | 95.92 | 100.48 | 13,600 | +2.60(+2.66%) |
Oct 07, 2020 | 100.40 | 102.14 | 96.00 | 97.88 | 4,131 | -1.32(-1.33%) |
Oct 06, 2020 | 100.96 | 103.92 | 98.49 | 99.20 | 11,576 | -1.12(-1.12%) |
Oct 05, 2020 | 88.36 | 101.08 | 88.36 | 100.32 | 14,808 | +13.21(+15.16%) |
Oct 02, 2020 | 86.88 | 87.40 | 83.24 | 87.11 | 7,475 | +4.51(+5.46%) |
Oct 01, 2020 | 77.48 | 82.80 | 77.48 | 82.60 | 3,496 | +6.32(+8.29%) |
Sep 30, 2020 | 79.64 | 82.20 | 76.28 | 76.28 | 933 | -1.36(-1.75%) |
Sep 29, 2020 | 78.96 | 80.60 | 77.64 | 77.64 | 5,381 | -1.48(-1.87%) |
Sep 28, 2020 | 80.64 | 83.96 | 79.12 | 79.12 | 882 | -1.48(-1.84%) |
Sep 25, 2020 | 80.36 | 83.96 | 80.36 | 80.60 | 2,175 | -1.44(-1.76%) |
Sep 24, 2020 | 80.76 | 84.36 | 80.76 | 82.04 | 1,582 | +0.28(+0.34%) |
Sep 23, 2020 | 86.12 | 87.00 | 80.48 | 81.76 | 2,397 | -5.92(-6.75%) |
Sep 22, 2020 | 87.00 | 87.68 | 83.60 | 87.68 | 1,615 | -0.32(-0.36%) |
Sep 21, 2020 | 89.20 | 89.84 | 84.56 | 88.00 | 2,542 | -3.56(-3.89%) |
Sep 18, 2020 | 85.44 | 91.56 | 85.08 | 91.56 | 4,050 | +7.24(+8.59%) |
Sep 17, 2020 | 83.44 | 84.48 | 83.36 | 84.32 | 2,371 | -0.88(-1.03%) |
Sep 16, 2020 | 85.52 | 85.68 | 83.20 | 85.20 | 1,425 | +1.08(+1.28%) |
Sep 15, 2020 | 85.72 | 85.72 | 80.04 | 84.12 | 6,714 | -0.64(-0.76%) |
Sep 14, 2020 | 79.96 | 84.76 | 79.20 | 84.76 | 6,387 | +5.92(+7.51%) |
Sep 11, 2020 | 78.92 | 79.28 | 77.68 | 78.84 | 3,200 | -0.08(-0.10%) |
Sep 10, 2020 | 78.52 | 79.95 | 77.56 | 78.92 | 6,023 | +2.16(+2.81%) |
Sep 09, 2020 | 80.04 | 80.04 | 76.72 | 76.76 | 7,736 | +0.76(+1.00%) |
Sep 08, 2020 | 85.08 | 87.40 | 76.00 | 76.00 | 18,379 | -1.52(-1.96%) |
Sep 04, 2020 | 80.92 | 81.36 | 77.52 | 77.52 | 13,700 | -1.20(-1.52%) |
Sep 03, 2020 | 80.52 | 81.64 | 78.72 | 78.72 | 8,970 | +0.00(+0.00%) |
Sep 02, 2020 | 82.20 | 85.40 | 78.72 | 78.72 | 8,273 | -2.04(-2.53%) |