Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 90.90 | 92.18 | 90.38 | 91.62 | 1,477,525 | +1.09(+1.20%) |
Nov 27, 2020 | 91.56 | 91.56 | 90.17 | 90.53 | 307,300 | -0.53(-0.58%) |
Nov 25, 2020 | 91.56 | 91.56 | 90.57 | 91.06 | 594,600 | -0.03(-0.03%) |
Nov 24, 2020 | 90.98 | 92.09 | 90.16 | 91.09 | 705,013 | +0.02(+0.02%) |
Nov 23, 2020 | 92.54 | 93.34 | 90.61 | 91.07 | 976,148 | -1.73(-1.86%) |
Nov 20, 2020 | 94.22 | 94.25 | 92.47 | 92.80 | 638,200 | -1.08(-1.15%) |
Nov 19, 2020 | 93.43 | 94.67 | 92.53 | 93.88 | 725,185 | -0.16(-0.17%) |
Nov 18, 2020 | 94.56 | 95.05 | 93.86 | 94.04 | 611,835 | -0.75(-0.79%) |
Nov 17, 2020 | 95.26 | 95.74 | 94.78 | 94.79 | 873,448 | -0.23(-0.24%) |
Nov 16, 2020 | 94.63 | 95.76 | 93.67 | 95.02 | 493,873 | +0.50(+0.53%) |
Nov 13, 2020 | 93.53 | 94.71 | 93.25 | 94.52 | 479,700 | +1.21(+1.30%) |
Nov 12, 2020 | 93.61 | 94.84 | 92.83 | 93.31 | 739,872 | -0.53(-0.56%) |
Nov 11, 2020 | 92.15 | 93.98 | 91.06 | 93.84 | 749,423 | +2.20(+2.40%) |
Nov 10, 2020 | 87.64 | 91.83 | 87.64 | 91.64 | 1,127,780 | +4.87(+5.61%) |
Nov 09, 2020 | 94.58 | 95.39 | 86.04 | 86.77 | 1,615,054 | -7.62(-8.07%) |
Nov 06, 2020 | 94.69 | 95.26 | 93.73 | 94.39 | 612,700 | -0.16(-0.17%) |
Nov 05, 2020 | 96.82 | 97.19 | 94.24 | 94.55 | 564,314 | -0.93(-0.97%) |
Nov 04, 2020 | 93.13 | 96.19 | 93.13 | 95.48 | 708,841 | +4.05(+4.43%) |
Nov 03, 2020 | 89.74 | 92.34 | 89.61 | 91.43 | 938,081 | +2.49(+2.80%) |
Nov 02, 2020 | 88.41 | 89.37 | 87.95 | 88.94 | 890,502 | +0.99(+1.13%) |
Oct 30, 2020 | 86.97 | 88.27 | 86.38 | 87.95 | 641,800 | +0.56(+0.64%) |
Oct 29, 2020 | 88.30 | 89.37 | 87.26 | 87.39 | 563,688 | -0.55(-0.63%) |
Oct 28, 2020 | 88.69 | 89.13 | 87.33 | 87.94 | 587,749 | -2.08(-2.31%) |
Oct 27, 2020 | 90.92 | 91.66 | 89.59 | 90.02 | 483,696 | -0.31(-0.34%) |
Oct 26, 2020 | 92.63 | 92.67 | 89.35 | 90.33 | 592,348 | -2.98(-3.19%) |
Oct 23, 2020 | 93.32 | 93.35 | 92.45 | 93.31 | 778,800 | -0.03(-0.03%) |
Oct 22, 2020 | 94.75 | 95.00 | 92.54 | 93.34 | 729,891 | -1.15(-1.22%) |
Oct 21, 2020 | 94.94 | 95.66 | 94.18 | 94.49 | 844,960 | -0.06(-0.06%) |
Oct 20, 2020 | 95.42 | 96.05 | 94.18 | 94.55 | 885,527 | -0.42(-0.44%) |
Oct 19, 2020 | 95.31 | 95.90 | 94.75 | 94.97 | 736,558 | -0.27(-0.28%) |
Oct 16, 2020 | 95.05 | 95.63 | 94.35 | 95.24 | 546,100 | +0.29(+0.31%) |
Oct 15, 2020 | 92.74 | 95.06 | 92.29 | 94.95 | 709,941 | +1.45(+1.55%) |
Oct 14, 2020 | 92.28 | 93.72 | 92.24 | 93.50 | 826,677 | +1.45(+1.58%) |
Oct 13, 2020 | 91.46 | 93.05 | 91.21 | 92.05 | 444,056 | +0.27(+0.29%) |
Oct 12, 2020 | 91.64 | 91.95 | 90.85 | 91.78 | 444,663 | +1.29(+1.43%) |
Oct 09, 2020 | 89.43 | 90.54 | 89.05 | 90.49 | 294,800 | +1.13(+1.26%) |
Oct 08, 2020 | 90.38 | 90.47 | 89.27 | 89.36 | 505,639 | -0.56(-0.62%) |
Oct 07, 2020 | 89.90 | 90.67 | 89.27 | 89.92 | 636,872 | +0.89(+1.00%) |
Oct 06, 2020 | 88.67 | 90.26 | 88.67 | 89.03 | 577,435 | +0.36(+0.41%) |
Oct 05, 2020 | 88.22 | 88.79 | 87.60 | 88.67 | 891,691 | +1.03(+1.18%) |
Oct 02, 2020 | 87.40 | 88.76 | 87.06 | 87.64 | 493,900 | -1.15(-1.30%) |
Oct 01, 2020 | 87.75 | 89.22 | 87.75 | 88.79 | 542,530 | +1.74(+2.00%) |
Sep 30, 2020 | 87.17 | 87.75 | 86.62 | 87.05 | 676,046 | +0.09(+0.10%) |
Sep 29, 2020 | 86.92 | 87.46 | 86.56 | 86.96 | 452,176 | +1.16(+1.35%) |
Sep 28, 2020 | 86.05 | 86.96 | 85.55 | 85.80 | 571,088 | +0.14(+0.16%) |
Sep 25, 2020 | 83.93 | 85.91 | 83.86 | 85.66 | 517,600 | +1.48(+1.76%) |
Sep 24, 2020 | 83.83 | 84.95 | 82.88 | 84.18 | 494,036 | -0.12(-0.14%) |
Sep 23, 2020 | 86.25 | 86.44 | 84.13 | 84.30 | 371,435 | -1.73(-2.01%) |
Sep 22, 2020 | 84.94 | 86.30 | 83.87 | 86.03 | 691,172 | +1.46(+1.73%) |
Sep 21, 2020 | 84.99 | 84.99 | 83.82 | 84.57 | 793,246 | -0.84(-0.98%) |
Sep 18, 2020 | 86.05 | 86.40 | 84.56 | 85.41 | 979,900 | -0.27(-0.32%) |
Sep 17, 2020 | 85.12 | 86.03 | 84.71 | 85.68 | 633,445 | -0.53(-0.61%) |
Sep 16, 2020 | 86.06 | 87.31 | 86.06 | 86.21 | 570,191 | +0.63(+0.74%) |
Sep 15, 2020 | 84.40 | 85.68 | 84.30 | 85.58 | 580,404 | +2.01(+2.41%) |
Sep 14, 2020 | 82.78 | 83.82 | 82.78 | 83.57 | 829,601 | +1.45(+1.77%) |
Sep 11, 2020 | 82.15 | 82.45 | 80.99 | 82.12 | 621,800 | +0.32(+0.39%) |
Sep 10, 2020 | 82.60 | 83.59 | 81.35 | 81.80 | 818,167 | -0.46(-0.56%) |
Sep 09, 2020 | 80.48 | 82.77 | 80.19 | 82.26 | 971,087 | +2.69(+3.38%) |
Sep 08, 2020 | 79.78 | 80.94 | 79.14 | 79.57 | 899,054 | -2.00(-2.45%) |
Sep 04, 2020 | 81.72 | 82.09 | 79.59 | 81.57 | 1,092,500 | -0.15(-0.18%) |
Sep 03, 2020 | 84.79 | 85.16 | 80.76 | 81.72 | 1,280,598 | -3.78(-4.42%) |
Sep 02, 2020 | 85.67 | 85.98 | 84.61 | 85.50 | 566,964 | +0.02(+0.02%) |