Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 100.09 | 100.36 | 98.96 | 99.71 | 3,080,122 | -1.30(-1.29%) |
Nov 27, 2020 | 100.84 | 101.50 | 100.65 | 101.01 | 850,144 | +0.54(+0.53%) |
Nov 25, 2020 | 100.75 | 101.10 | 99.81 | 100.47 | 1,460,800 | -0.55(-0.54%) |
Nov 24, 2020 | 99.60 | 101.13 | 99.19 | 101.02 | 1,527,890 | +2.51(+2.54%) |
Nov 23, 2020 | 99.07 | 99.30 | 98.03 | 98.51 | 1,544,538 | +0.01(+0.01%) |
Nov 20, 2020 | 98.66 | 98.94 | 98.21 | 98.50 | 1,642,702 | -0.26(-0.27%) |
Nov 19, 2020 | 97.72 | 98.89 | 97.41 | 98.77 | 1,152,674 | +1.03(+1.06%) |
Nov 18, 2020 | 97.97 | 98.53 | 97.36 | 97.73 | 1,372,842 | +0.12(+0.12%) |
Nov 17, 2020 | 97.09 | 97.86 | 96.64 | 97.61 | 1,066,061 | -0.68(-0.69%) |
Nov 16, 2020 | 97.30 | 99.35 | 97.09 | 98.29 | 1,679,292 | +1.77(+1.84%) |
Nov 13, 2020 | 94.88 | 96.65 | 94.64 | 96.51 | 1,434,220 | +2.30(+2.44%) |
Nov 12, 2020 | 95.28 | 95.94 | 93.58 | 94.22 | 1,413,359 | -1.31(-1.37%) |
Nov 11, 2020 | 96.83 | 97.13 | 95.28 | 95.53 | 1,357,081 | -1.10(-1.14%) |
Nov 10, 2020 | 96.41 | 97.58 | 95.70 | 96.63 | 1,646,964 | +0.95(+0.99%) |
Nov 09, 2020 | 97.94 | 99.76 | 95.60 | 95.68 | 2,169,754 | +2.44(+2.62%) |
Nov 06, 2020 | 94.36 | 95.00 | 93.00 | 93.24 | 1,860,351 | -1.24(-1.31%) |
Nov 05, 2020 | 93.28 | 94.97 | 92.85 | 94.48 | 2,987,724 | +1.99(+2.15%) |
Nov 04, 2020 | 91.30 | 93.79 | 90.68 | 92.49 | 2,157,763 | +1.70(+1.87%) |
Nov 03, 2020 | 90.46 | 91.65 | 89.87 | 90.79 | 1,545,220 | +1.43(+1.60%) |
Nov 02, 2020 | 88.59 | 90.00 | 87.94 | 89.36 | 2,034,102 | +1.80(+2.06%) |
Oct 30, 2020 | 88.53 | 89.33 | 86.65 | 87.56 | 2,279,767 | -1.51(-1.70%) |
Oct 29, 2020 | 91.30 | 91.45 | 86.52 | 89.07 | 2,141,299 | -0.11(-0.13%) |
Oct 28, 2020 | 90.13 | 91.19 | 89.03 | 89.19 | 1,667,457 | -2.75(-2.99%) |
Oct 27, 2020 | 92.71 | 93.04 | 91.78 | 91.94 | 1,092,279 | -1.14(-1.22%) |
Oct 26, 2020 | 94.33 | 94.33 | 91.49 | 93.07 | 1,385,646 | -1.95(-2.05%) |
Oct 23, 2020 | 94.13 | 95.24 | 92.99 | 95.02 | 1,107,747 | +1.34(+1.43%) |
Oct 22, 2020 | 93.50 | 93.77 | 92.13 | 93.68 | 1,425,170 | +0.73(+0.79%) |
Oct 21, 2020 | 91.28 | 93.24 | 91.13 | 92.95 | 1,130,423 | +1.68(+1.84%) |
Oct 20, 2020 | 91.82 | 92.39 | 91.01 | 91.27 | 1,185,611 | +0.03(+0.03%) |
Oct 19, 2020 | 92.31 | 93.62 | 91.03 | 91.24 | 1,159,581 | -1.20(-1.30%) |
Oct 16, 2020 | 93.51 | 94.52 | 92.33 | 92.44 | 2,432,291 | -0.90(-0.96%) |
Oct 15, 2020 | 90.00 | 93.59 | 89.71 | 93.34 | 2,587,846 | +2.79(+3.08%) |
Oct 14, 2020 | 90.28 | 91.33 | 89.95 | 90.56 | 1,403,761 | +0.48(+0.53%) |
Oct 13, 2020 | 89.51 | 90.43 | 89.48 | 90.08 | 903,408 | +0.03(+0.03%) |
Oct 12, 2020 | 89.61 | 90.28 | 88.99 | 90.05 | 1,041,272 | +0.46(+0.51%) |
Oct 09, 2020 | 89.72 | 90.14 | 88.96 | 89.59 | 1,246,736 | +0.08(+0.08%) |
Oct 08, 2020 | 88.37 | 89.53 | 88.09 | 89.51 | 1,320,708 | +1.44(+1.63%) |
Oct 07, 2020 | 87.07 | 88.63 | 86.98 | 88.08 | 1,623,936 | +1.84(+2.13%) |
Oct 06, 2020 | 88.72 | 88.97 | 86.15 | 86.24 | 1,366,883 | -2.04(-2.31%) |
Oct 05, 2020 | 89.77 | 89.86 | 87.58 | 88.28 | 1,508,267 | -1.01(-1.13%) |
Oct 02, 2020 | 85.02 | 89.42 | 84.75 | 89.29 | 2,316,432 | +3.14(+3.65%) |
Oct 01, 2020 | 86.46 | 86.79 | 85.57 | 86.15 | 1,386,386 | +0.49(+0.57%) |
Sep 30, 2020 | 85.49 | 86.81 | 85.15 | 85.66 | 1,849,492 | +0.55(+0.65%) |
Sep 29, 2020 | 85.92 | 86.20 | 84.66 | 85.11 | 1,718,838 | -1.10(-1.27%) |
Sep 28, 2020 | 86.20 | 86.74 | 85.74 | 86.20 | 1,806,445 | +0.47(+0.55%) |
Sep 25, 2020 | 85.41 | 86.07 | 84.19 | 85.73 | 1,230,854 | +0.01(+0.01%) |
Sep 24, 2020 | 84.14 | 85.83 | 83.61 | 85.72 | 1,759,403 | +1.50(+1.78%) |
Sep 23, 2020 | 85.16 | 85.77 | 84.06 | 84.22 | 1,871,865 | -0.77(-0.91%) |
Sep 22, 2020 | 83.85 | 85.21 | 83.36 | 84.99 | 1,314,577 | +1.17(+1.40%) |
Sep 21, 2020 | 84.81 | 85.47 | 82.64 | 83.82 | 1,830,833 | -2.60(-3.01%) |
Sep 18, 2020 | 87.54 | 88.55 | 86.37 | 86.42 | 2,958,613 | -1.50(-1.71%) |
Sep 17, 2020 | 87.90 | 88.78 | 87.23 | 87.92 | 1,337,197 | -1.03(-1.16%) |
Sep 16, 2020 | 88.05 | 89.55 | 87.84 | 88.95 | 1,727,831 | +1.21(+1.38%) |
Sep 15, 2020 | 87.44 | 88.49 | 87.35 | 87.74 | 1,269,772 | +0.61(+0.70%) |
Sep 14, 2020 | 87.39 | 88.36 | 86.82 | 87.13 | 1,595,548 | +0.56(+0.65%) |
Sep 11, 2020 | 86.92 | 87.66 | 85.85 | 86.57 | 1,328,594 | -0.08(-0.09%) |
Sep 10, 2020 | 87.61 | 88.72 | 86.42 | 86.64 | 1,741,744 | -0.98(-1.11%) |
Sep 09, 2020 | 88.29 | 88.97 | 87.54 | 87.62 | 1,271,956 | -0.27(-0.31%) |
Sep 08, 2020 | 89.13 | 90.19 | 87.69 | 87.89 | 2,456,826 | -1.44(-1.62%) |
Sep 04, 2020 | 90.91 | 91.24 | 88.47 | 89.34 | 2,158,259 | -1.04(-1.15%) |
Sep 03, 2020 | 92.34 | 92.46 | 89.49 | 90.38 | 1,626,647 | -1.55(-1.68%) |
Sep 02, 2020 | 90.17 | 92.55 | 89.97 | 91.93 | 1,996,639 | +1.72(+1.90%) |