Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 94.10 | 94.18 | 92.09 | 92.22 | 874,843 | -1.97(-2.09%) |
Nov 27, 2020 | 94.99 | 95.19 | 94.00 | 94.19 | 308,427 | -0.90(-0.95%) |
Nov 25, 2020 | 95.26 | 95.87 | 94.77 | 95.10 | 1,413,053 | -0.39(-0.41%) |
Nov 24, 2020 | 94.44 | 95.74 | 94.12 | 95.49 | 1,026,215 | +1.59(+1.69%) |
Nov 23, 2020 | 94.31 | 94.37 | 93.16 | 93.90 | 912,793 | +0.24(+0.26%) |
Nov 20, 2020 | 94.13 | 94.26 | 93.21 | 93.66 | 573,904 | -0.53(-0.57%) |
Nov 19, 2020 | 93.59 | 94.32 | 92.95 | 94.19 | 523,739 | +0.37(+0.39%) |
Nov 18, 2020 | 93.77 | 94.81 | 93.40 | 93.82 | 660,750 | +0.08(+0.08%) |
Nov 17, 2020 | 93.64 | 93.90 | 93.18 | 93.74 | 1,018,769 | -0.33(-0.35%) |
Nov 16, 2020 | 94.34 | 94.50 | 93.43 | 94.07 | 860,409 | +0.59(+0.63%) |
Nov 13, 2020 | 93.50 | 93.89 | 92.98 | 93.49 | 526,659 | +0.62(+0.67%) |
Nov 12, 2020 | 93.49 | 93.97 | 92.25 | 92.87 | 705,966 | -0.77(-0.82%) |
Nov 11, 2020 | 94.55 | 95.25 | 93.44 | 93.63 | 667,704 | -0.34(-0.37%) |
Nov 10, 2020 | 93.04 | 94.94 | 92.79 | 93.98 | 1,314,397 | +1.01(+1.08%) |
Nov 09, 2020 | 93.32 | 94.13 | 91.92 | 92.97 | 1,331,004 | +2.39(+2.64%) |
Nov 06, 2020 | 90.14 | 91.11 | 89.76 | 90.57 | 879,893 | +0.53(+0.58%) |
Nov 05, 2020 | 89.87 | 90.45 | 89.31 | 90.05 | 1,160,625 | +2.19(+2.49%) |
Nov 04, 2020 | 91.07 | 91.07 | 87.79 | 87.86 | 1,485,232 | -2.52(-2.78%) |
Nov 03, 2020 | 89.34 | 90.77 | 89.06 | 90.38 | 756,036 | +2.10(+2.38%) |
Nov 02, 2020 | 86.36 | 88.44 | 86.15 | 88.27 | 1,065,983 | +2.60(+3.04%) |
Oct 30, 2020 | 86.32 | 86.38 | 85.02 | 85.67 | 1,146,764 | -0.93(-1.07%) |
Oct 29, 2020 | 85.92 | 87.01 | 85.57 | 86.60 | 801,050 | +0.45(+0.52%) |
Oct 28, 2020 | 86.34 | 87.65 | 86.03 | 86.16 | 1,654,145 | -1.77(-2.02%) |
Oct 27, 2020 | 87.99 | 88.79 | 87.86 | 87.93 | 1,031,667 | -0.02(-0.02%) |
Oct 26, 2020 | 89.50 | 89.70 | 87.33 | 87.95 | 777,922 | -2.57(-2.84%) |
Oct 23, 2020 | 90.07 | 90.75 | 89.73 | 90.51 | 770,545 | +0.45(+0.50%) |
Oct 22, 2020 | 90.51 | 91.80 | 89.84 | 90.07 | 1,204,014 | -0.37(-0.41%) |
Oct 21, 2020 | 92.19 | 94.06 | 90.44 | 90.44 | 2,069,780 | -6.08(-6.30%) |
Oct 20, 2020 | 95.69 | 96.96 | 95.30 | 96.52 | 1,010,522 | +0.78(+0.82%) |
Oct 19, 2020 | 96.37 | 96.90 | 95.40 | 95.73 | 773,517 | -0.58(-0.60%) |
Oct 16, 2020 | 96.11 | 97.32 | 96.04 | 96.31 | 840,310 | +0.43(+0.45%) |
Oct 15, 2020 | 94.80 | 95.89 | 93.98 | 95.88 | 506,124 | +0.08(+0.08%) |
Oct 14, 2020 | 95.50 | 96.53 | 95.43 | 95.80 | 758,263 | +0.40(+0.42%) |
Oct 13, 2020 | 94.80 | 95.70 | 94.19 | 95.40 | 651,816 | -0.10(-0.11%) |
Oct 12, 2020 | 95.15 | 96.14 | 95.14 | 95.50 | 483,095 | +0.75(+0.79%) |
Oct 09, 2020 | 94.76 | 95.35 | 94.51 | 94.75 | 448,652 | +0.50(+0.53%) |
Oct 08, 2020 | 95.04 | 95.09 | 94.08 | 94.25 | 498,919 | -0.27(-0.28%) |
Oct 07, 2020 | 93.42 | 94.70 | 93.42 | 94.52 | 563,199 | +1.81(+1.95%) |
Oct 06, 2020 | 93.57 | 94.00 | 92.41 | 92.71 | 841,505 | -0.54(-0.58%) |
Oct 05, 2020 | 92.43 | 93.37 | 91.96 | 93.25 | 584,558 | +1.40(+1.53%) |
Oct 02, 2020 | 90.42 | 92.61 | 90.32 | 91.85 | 947,104 | +0.16(+0.18%) |
Oct 01, 2020 | 92.13 | 92.19 | 91.25 | 91.69 | 761,943 | -0.03(-0.03%) |
Sep 30, 2020 | 92.15 | 92.56 | 91.44 | 91.71 | 848,558 | +0.09(+0.09%) |
Sep 29, 2020 | 91.88 | 92.20 | 90.76 | 91.63 | 838,379 | -0.19(-0.21%) |
Sep 28, 2020 | 92.41 | 92.56 | 91.72 | 91.82 | 728,882 | +0.39(+0.42%) |
Sep 25, 2020 | 90.46 | 91.66 | 90.41 | 91.43 | 636,007 | +0.11(+0.12%) |
Sep 24, 2020 | 90.00 | 91.89 | 90.00 | 91.32 | 729,578 | +0.96(+1.07%) |
Sep 23, 2020 | 91.00 | 91.68 | 90.11 | 90.35 | 462,047 | -0.22(-0.25%) |
Sep 22, 2020 | 89.38 | 91.01 | 89.02 | 90.57 | 641,203 | +1.58(+1.77%) |
Sep 21, 2020 | 89.08 | 89.45 | 87.93 | 89.00 | 620,870 | -1.57(-1.73%) |
Sep 18, 2020 | 92.58 | 92.58 | 90.54 | 90.57 | 639,025 | -1.69(-1.83%) |
Sep 17, 2020 | 90.09 | 92.86 | 89.97 | 92.25 | 700,575 | +1.25(+1.37%) |
Sep 16, 2020 | 93.56 | 93.71 | 90.99 | 91.01 | 786,525 | -2.10(-2.26%) |
Sep 15, 2020 | 92.87 | 93.99 | 92.72 | 93.11 | 763,408 | +1.09(+1.18%) |
Sep 14, 2020 | 91.19 | 92.22 | 90.94 | 92.02 | 584,222 | +1.23(+1.36%) |
Sep 11, 2020 | 89.82 | 91.00 | 89.75 | 90.79 | 636,704 | +1.45(+1.62%) |
Sep 10, 2020 | 90.17 | 90.53 | 89.02 | 89.34 | 743,460 | -0.41(-0.46%) |
Sep 09, 2020 | 88.36 | 90.30 | 88.36 | 89.76 | 663,161 | +2.19(+2.50%) |
Sep 08, 2020 | 87.85 | 88.96 | 87.41 | 87.57 | 735,917 | -0.83(-0.94%) |
Sep 04, 2020 | 88.74 | 89.56 | 87.72 | 88.40 | 772,279 | -0.03(-0.04%) |
Sep 03, 2020 | 89.38 | 89.78 | 87.92 | 88.44 | 735,596 | -1.18(-1.31%) |
Sep 02, 2020 | 90.28 | 90.88 | 89.02 | 89.61 | 1,165,174 | -0.20(-0.22%) |