Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 104.95 | 104.95 | 103.25 | 103.64 | 79,011 | -1.23(-1.17%) |
Nov 27, 2020 | 104.87 | 105.21 | 104.50 | 104.87 | 38,210 | +0.86(+0.83%) |
Nov 25, 2020 | 105.30 | 105.30 | 104.01 | 104.01 | 74,079 | -1.45(-1.37%) |
Nov 24, 2020 | 103.70 | 105.63 | 103.67 | 105.45 | 467,727 | +2.66(+2.59%) |
Nov 23, 2020 | 102.37 | 103.12 | 102.27 | 102.80 | 124,545 | +1.26(+1.24%) |
Nov 20, 2020 | 101.68 | 101.78 | 101.13 | 101.54 | 56,943 | +0.01(+0.01%) |
Nov 19, 2020 | 100.68 | 101.73 | 100.14 | 101.53 | 47,540 | +0.36(+0.35%) |
Nov 18, 2020 | 102.19 | 102.62 | 101.17 | 101.17 | 50,032 | -0.81(-0.79%) |
Nov 17, 2020 | 101.53 | 102.15 | 100.67 | 101.98 | 64,827 | -0.61(-0.60%) |
Nov 16, 2020 | 102.40 | 102.59 | 101.49 | 102.59 | 104,820 | +1.91(+1.89%) |
Nov 13, 2020 | 99.28 | 100.87 | 99.28 | 100.68 | 118,995 | +2.04(+2.07%) |
Nov 12, 2020 | 100.48 | 100.48 | 98.15 | 98.64 | 94,926 | -2.15(-2.13%) |
Nov 11, 2020 | 102.69 | 102.69 | 100.24 | 100.79 | 110,932 | -1.86(-1.81%) |
Nov 10, 2020 | 102.77 | 103.37 | 102.08 | 102.65 | 383,827 | +0.62(+0.61%) |
Nov 09, 2020 | 103.87 | 105.39 | 101.69 | 102.03 | 246,949 | +3.13(+3.16%) |
Nov 06, 2020 | 98.86 | 99.61 | 98.55 | 98.90 | 140,069 | +0.31(+0.31%) |
Nov 05, 2020 | 96.69 | 99.21 | 96.69 | 98.59 | 242,383 | +4.27(+4.53%) |
Nov 04, 2020 | 95.37 | 95.88 | 93.49 | 94.32 | 126,740 | -1.41(-1.47%) |
Nov 03, 2020 | 95.77 | 96.14 | 94.94 | 95.73 | 63,304 | +1.19(+1.26%) |
Nov 02, 2020 | 92.73 | 94.82 | 92.49 | 94.54 | 109,599 | +3.12(+3.41%) |
Oct 30, 2020 | 90.86 | 91.67 | 89.89 | 91.42 | 150,499 | -0.08(-0.09%) |
Oct 29, 2020 | 89.30 | 92.02 | 88.85 | 91.50 | 335,249 | +2.02(+2.26%) |
Oct 28, 2020 | 90.35 | 90.69 | 89.36 | 89.48 | 116,728 | -3.10(-3.35%) |
Oct 27, 2020 | 93.74 | 93.74 | 92.51 | 92.58 | 34,543 | -1.17(-1.25%) |
Oct 26, 2020 | 95.05 | 95.05 | 93.00 | 93.76 | 61,396 | -2.42(-2.52%) |
Oct 23, 2020 | 96.59 | 96.59 | 95.82 | 96.18 | 50,663 | +0.38(+0.40%) |
Oct 22, 2020 | 95.26 | 95.94 | 94.18 | 95.80 | 33,128 | +0.62(+0.65%) |
Oct 21, 2020 | 95.70 | 96.69 | 95.12 | 95.17 | 56,302 | -0.64(-0.67%) |
Oct 20, 2020 | 95.77 | 96.63 | 95.47 | 95.81 | 42,262 | +0.56(+0.59%) |
Oct 19, 2020 | 96.97 | 97.35 | 95.09 | 95.25 | 65,739 | -1.28(-1.32%) |
Oct 16, 2020 | 96.60 | 96.99 | 96.20 | 96.53 | 41,616 | +0.38(+0.39%) |
Oct 15, 2020 | 95.02 | 96.15 | 94.73 | 96.15 | 62,291 | -0.24(-0.25%) |
Oct 14, 2020 | 96.12 | 97.02 | 95.89 | 96.40 | 81,850 | +0.44(+0.46%) |
Oct 13, 2020 | 96.11 | 96.57 | 95.64 | 95.95 | 61,883 | -0.73(-0.76%) |
Oct 12, 2020 | 97.60 | 97.60 | 96.69 | 96.69 | 50,569 | -0.39(-0.41%) |
Oct 09, 2020 | 97.01 | 97.37 | 96.39 | 97.08 | 93,876 | +0.94(+0.98%) |
Oct 08, 2020 | 96.14 | 96.57 | 95.90 | 96.14 | 55,132 | +0.72(+0.76%) |
Oct 07, 2020 | 94.24 | 95.64 | 94.24 | 95.42 | 66,830 | +2.45(+2.64%) |
Oct 06, 2020 | 94.91 | 95.46 | 92.93 | 92.97 | 210,412 | -1.14(-1.21%) |
Oct 05, 2020 | 93.22 | 94.76 | 93.22 | 94.10 | 248,409 | +1.70(+1.84%) |
Oct 02, 2020 | 90.48 | 93.02 | 90.48 | 92.40 | 332,079 | +0.91(+1.00%) |
Oct 01, 2020 | 93.30 | 93.52 | 91.21 | 91.49 | 2,223,131 | -1.29(-1.39%) |
Sep 30, 2020 | 92.07 | 93.55 | 92.07 | 92.78 | 193,563 | +0.93(+1.01%) |
Sep 29, 2020 | 92.57 | 93.01 | 91.75 | 91.85 | 69,512 | -0.76(-0.82%) |
Sep 28, 2020 | 92.18 | 93.42 | 92.18 | 92.61 | 38,773 | +1.79(+1.97%) |
Sep 25, 2020 | 89.60 | 91.21 | 89.45 | 90.82 | 53,111 | +0.16(+0.18%) |
Sep 24, 2020 | 90.08 | 91.45 | 89.16 | 90.67 | 77,884 | +0.60(+0.67%) |
Sep 23, 2020 | 92.38 | 92.59 | 89.96 | 90.06 | 114,368 | -2.68(-2.89%) |
Sep 22, 2020 | 92.98 | 93.03 | 92.03 | 92.74 | 35,421 | +0.04(+0.04%) |
Sep 21, 2020 | 94.34 | 94.34 | 91.81 | 92.71 | 68,306 | -3.76(-3.90%) |
Sep 18, 2020 | 98.43 | 98.43 | 96.25 | 96.47 | 58,567 | -1.54(-1.58%) |
Sep 17, 2020 | 95.94 | 98.18 | 95.74 | 98.01 | 52,038 | +0.82(+0.85%) |
Sep 16, 2020 | 97.48 | 98.14 | 97.19 | 97.19 | 39,450 | -0.13(-0.13%) |
Sep 15, 2020 | 97.80 | 97.98 | 97.32 | 97.32 | 59,571 | +0.35(+0.36%) |
Sep 14, 2020 | 96.39 | 97.31 | 96.39 | 96.97 | 70,465 | +1.20(+1.25%) |
Sep 11, 2020 | 95.36 | 96.29 | 95.06 | 95.78 | 79,728 | +1.15(+1.22%) |
Sep 10, 2020 | 96.36 | 96.66 | 94.58 | 94.63 | 100,769 | -1.35(-1.40%) |
Sep 09, 2020 | 94.82 | 96.55 | 94.78 | 95.97 | 31,011 | +2.42(+2.59%) |
Sep 08, 2020 | 94.32 | 94.37 | 92.87 | 93.55 | 144,553 | -1.96(-2.05%) |
Sep 04, 2020 | 96.22 | 96.30 | 93.90 | 95.50 | 138,188 | +0.10(+0.11%) |
Sep 03, 2020 | 97.46 | 97.90 | 94.39 | 95.40 | 175,026 | -2.79(-2.84%) |
Sep 02, 2020 | 96.72 | 98.27 | 96.07 | 98.19 | 125,479 | +2.11(+2.20%) |