Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 108.20 | 108.20 | 105.46 | 106.55 | 26,648 | -1.29(-1.20%) |
Nov 27, 2020 | 107.62 | 107.84 | 106.86 | 107.84 | 19,619 | +1.02(+0.96%) |
Nov 25, 2020 | 106.23 | 107.23 | 105.66 | 106.82 | 20,969 | +0.08(+0.07%) |
Nov 24, 2020 | 106.67 | 107.49 | 105.44 | 106.75 | 70,683 | +1.70(+1.61%) |
Nov 23, 2020 | 104.04 | 105.59 | 103.84 | 105.05 | 19,023 | +2.23(+2.16%) |
Nov 20, 2020 | 102.11 | 102.95 | 101.57 | 102.82 | 40,070 | +0.60(+0.58%) |
Nov 19, 2020 | 101.61 | 102.28 | 101.20 | 102.23 | 24,251 | +0.43(+0.43%) |
Nov 18, 2020 | 103.20 | 103.61 | 101.61 | 101.79 | 50,514 | -0.63(-0.61%) |
Nov 17, 2020 | 101.85 | 102.98 | 100.52 | 102.42 | 34,666 | +0.46(+0.45%) |
Nov 16, 2020 | 101.50 | 101.96 | 100.83 | 101.96 | 71,462 | +2.31(+2.32%) |
Nov 13, 2020 | 98.73 | 100.14 | 98.73 | 99.65 | 38,097 | +1.70(+1.73%) |
Nov 12, 2020 | 99.06 | 99.06 | 97.36 | 97.95 | 17,299 | -1.14(-1.15%) |
Nov 11, 2020 | 99.25 | 99.37 | 97.85 | 99.09 | 23,208 | +0.57(+0.58%) |
Nov 10, 2020 | 97.20 | 99.01 | 96.81 | 98.52 | 43,338 | +2.13(+2.21%) |
Nov 09, 2020 | 97.72 | 99.09 | 96.33 | 96.39 | 41,390 | +2.53(+2.70%) |
Nov 06, 2020 | 95.03 | 95.03 | 93.86 | 93.86 | 13,598 | -1.40(-1.47%) |
Nov 05, 2020 | 93.82 | 95.47 | 93.71 | 95.25 | 214,154 | +2.67(+2.88%) |
Nov 04, 2020 | 92.66 | 93.37 | 92.04 | 92.58 | 34,978 | -0.41(-0.45%) |
Nov 03, 2020 | 91.50 | 93.23 | 90.60 | 93.00 | 30,664 | +2.95(+3.27%) |
Nov 02, 2020 | 88.93 | 90.08 | 88.93 | 90.05 | 55,701 | +1.63(+1.84%) |
Oct 30, 2020 | 89.66 | 89.66 | 87.68 | 88.42 | 24,083 | -1.65(-1.83%) |
Oct 29, 2020 | 88.91 | 90.42 | 88.13 | 90.07 | 33,627 | +1.16(+1.30%) |
Oct 28, 2020 | 89.30 | 90.14 | 88.66 | 88.91 | 16,101 | -2.62(-2.86%) |
Oct 27, 2020 | 92.24 | 92.24 | 91.38 | 91.53 | 17,243 | -0.48(-0.52%) |
Oct 26, 2020 | 92.93 | 93.44 | 91.33 | 92.02 | 17,496 | -2.28(-2.42%) |
Oct 23, 2020 | 94.06 | 94.36 | 93.54 | 94.30 | 11,211 | +0.58(+0.62%) |
Oct 22, 2020 | 92.95 | 93.72 | 91.87 | 93.72 | 11,773 | +1.43(+1.54%) |
Oct 21, 2020 | 93.67 | 93.67 | 92.18 | 92.30 | 7,874 | -0.90(-0.96%) |
Oct 20, 2020 | 93.99 | 93.99 | 93.16 | 93.19 | 13,903 | -0.28(-0.30%) |
Oct 19, 2020 | 95.05 | 95.35 | 93.31 | 93.47 | 10,581 | -0.97(-1.03%) |
Oct 16, 2020 | 95.32 | 95.32 | 94.42 | 94.44 | 14,533 | -0.19(-0.20%) |
Oct 15, 2020 | 92.84 | 94.65 | 92.67 | 94.64 | 24,830 | +0.61(+0.65%) |
Oct 14, 2020 | 95.67 | 95.67 | 93.92 | 94.03 | 14,086 | -1.31(-1.37%) |
Oct 13, 2020 | 94.60 | 95.41 | 94.60 | 95.34 | 8,324 | -0.10(-0.10%) |
Oct 12, 2020 | 95.44 | 95.52 | 94.73 | 95.44 | 16,477 | +0.26(+0.28%) |
Oct 09, 2020 | 95.33 | 95.42 | 94.74 | 95.17 | 16,297 | +0.71(+0.75%) |
Oct 08, 2020 | 94.37 | 94.78 | 93.84 | 94.46 | 87,200 | +0.78(+0.83%) |
Oct 07, 2020 | 92.27 | 93.75 | 92.14 | 93.68 | 14,311 | +2.50(+2.74%) |
Oct 06, 2020 | 92.23 | 93.63 | 91.18 | 91.19 | 60,922 | -0.28(-0.31%) |
Oct 05, 2020 | 89.23 | 91.49 | 89.23 | 91.47 | 99,506 | +2.78(+3.14%) |
Oct 02, 2020 | 86.70 | 88.99 | 86.70 | 88.68 | 17,958 | +0.19(+0.22%) |
Oct 01, 2020 | 87.57 | 88.49 | 87.26 | 88.49 | 83,980 | +1.34(+1.54%) |
Sep 30, 2020 | 87.84 | 88.36 | 86.53 | 87.15 | 14,639 | -0.10(-0.12%) |
Sep 29, 2020 | 87.39 | 87.62 | 86.30 | 87.25 | 56,148 | +0.29(+0.34%) |
Sep 28, 2020 | 86.57 | 87.27 | 86.38 | 86.96 | 14,187 | +2.05(+2.42%) |
Sep 25, 2020 | 83.62 | 85.33 | 83.62 | 84.91 | 55,745 | +1.32(+1.58%) |
Sep 24, 2020 | 83.80 | 85.00 | 82.87 | 83.59 | 42,737 | -0.21(-0.25%) |
Sep 23, 2020 | 86.83 | 87.66 | 83.80 | 83.80 | 24,649 | -3.41(-3.91%) |
Sep 22, 2020 | 87.37 | 88.05 | 86.21 | 87.21 | 24,693 | -0.13(-0.15%) |
Sep 21, 2020 | 88.62 | 89.82 | 86.52 | 87.34 | 33,351 | -3.64(-4.00%) |
Sep 18, 2020 | 90.48 | 91.15 | 89.80 | 90.98 | 22,393 | +0.65(+0.72%) |
Sep 17, 2020 | 89.48 | 90.56 | 89.16 | 90.33 | 13,083 | -0.31(-0.34%) |
Sep 16, 2020 | 89.51 | 91.57 | 89.51 | 90.63 | 27,322 | +1.32(+1.48%) |
Sep 15, 2020 | 89.89 | 90.21 | 89.12 | 89.32 | 10,775 | -0.05(-0.06%) |
Sep 14, 2020 | 88.00 | 89.42 | 87.49 | 89.37 | 15,328 | +2.72(+3.14%) |
Sep 11, 2020 | 87.83 | 87.88 | 86.16 | 86.65 | 26,767 | -0.77(-0.88%) |
Sep 10, 2020 | 88.28 | 89.08 | 87.37 | 87.42 | 17,230 | -0.61(-0.69%) |
Sep 09, 2020 | 87.64 | 88.32 | 87.55 | 88.02 | 11,601 | +1.28(+1.47%) |
Sep 08, 2020 | 86.45 | 87.83 | 86.30 | 86.75 | 47,054 | -1.21(-1.38%) |
Sep 04, 2020 | 89.36 | 89.77 | 85.54 | 87.96 | 48,848 | -0.74(-0.84%) |
Sep 03, 2020 | 91.18 | 91.18 | 88.27 | 88.70 | 15,510 | -2.65(-2.90%) |
Sep 02, 2020 | 90.89 | 91.46 | 90.20 | 91.34 | 19,543 | +0.45(+0.50%) |