Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 103.38 | 103.74 | 102.49 | 103.07 | 6,395,303 | -0.81(-0.78%) |
Nov 27, 2020 | 103.10 | 104.01 | 102.21 | 103.88 | 2,296,770 | +1.16(+1.13%) |
Nov 25, 2020 | 103.12 | 103.82 | 102.15 | 102.71 | 3,603,569 | -0.68(-0.66%) |
Nov 24, 2020 | 101.64 | 104.46 | 101.50 | 103.39 | 7,362,474 | +2.80(+2.78%) |
Nov 23, 2020 | 101.31 | 101.63 | 100.07 | 100.59 | 3,869,183 | +0.73(+0.74%) |
Nov 20, 2020 | 100.39 | 100.64 | 99.32 | 99.86 | 4,832,705 | -0.76(-0.76%) |
Nov 19, 2020 | 99.42 | 100.90 | 98.44 | 100.62 | 4,939,680 | +1.39(+1.40%) |
Nov 18, 2020 | 99.83 | 100.52 | 99.21 | 99.23 | 4,845,765 | -0.61(-0.61%) |
Nov 17, 2020 | 100.20 | 100.48 | 99.13 | 99.84 | 3,959,191 | -1.34(-1.33%) |
Nov 16, 2020 | 103.45 | 103.61 | 100.69 | 101.18 | 4,071,207 | -0.80(-0.78%) |
Nov 13, 2020 | 100.55 | 102.15 | 99.82 | 101.98 | 4,001,256 | +2.63(+2.65%) |
Nov 12, 2020 | 99.26 | 100.65 | 98.64 | 99.35 | 4,307,347 | -0.59(-0.59%) |
Nov 11, 2020 | 103.90 | 104.16 | 99.42 | 99.94 | 6,830,249 | -3.91(-3.76%) |
Nov 10, 2020 | 102.26 | 104.17 | 101.46 | 103.85 | 6,002,686 | +1.22(+1.18%) |
Nov 09, 2020 | 101.83 | 105.34 | 101.25 | 102.63 | 12,879,210 | +8.76(+9.33%) |
Nov 06, 2020 | 94.57 | 94.79 | 93.37 | 93.88 | 4,329,114 | -0.41(-0.43%) |
Nov 05, 2020 | 94.55 | 95.20 | 93.75 | 94.28 | 4,073,553 | +1.41(+1.51%) |
Nov 04, 2020 | 94.37 | 95.32 | 92.57 | 92.88 | 6,644,582 | -0.61(-0.65%) |
Nov 03, 2020 | 94.11 | 95.35 | 93.43 | 93.49 | 4,257,291 | +0.63(+0.68%) |
Nov 02, 2020 | 93.18 | 93.35 | 91.69 | 92.85 | 5,849,689 | +1.69(+1.85%) |
Oct 30, 2020 | 91.78 | 92.01 | 89.69 | 91.17 | 6,478,172 | -0.73(-0.79%) |
Oct 29, 2020 | 93.01 | 93.41 | 91.46 | 91.89 | 5,358,779 | -1.11(-1.19%) |
Oct 28, 2020 | 93.48 | 94.49 | 91.97 | 93.00 | 7,821,353 | -2.38(-2.49%) |
Oct 27, 2020 | 97.54 | 97.96 | 95.09 | 95.37 | 5,541,635 | -2.47(-2.52%) |
Oct 26, 2020 | 99.73 | 99.97 | 96.48 | 97.84 | 6,358,325 | -3.16(-3.13%) |
Oct 23, 2020 | 101.35 | 101.96 | 100.76 | 101.00 | 4,323,268 | -0.38(-0.38%) |
Oct 22, 2020 | 99.13 | 101.71 | 98.87 | 101.38 | 4,751,065 | +2.37(+2.39%) |
Oct 21, 2020 | 98.68 | 100.01 | 98.15 | 99.02 | 3,934,812 | +0.07(+0.07%) |
Oct 20, 2020 | 98.03 | 100.10 | 98.03 | 98.94 | 4,279,542 | +0.61(+0.62%) |
Oct 19, 2020 | 100.48 | 101.15 | 98.02 | 98.34 | 5,883,898 | -1.50(-1.50%) |
Oct 16, 2020 | 97.79 | 100.66 | 97.72 | 99.83 | 7,066,375 | +2.37(+2.43%) |
Oct 15, 2020 | 96.11 | 98.10 | 95.90 | 97.47 | 4,360,361 | -0.04(-0.04%) |
Oct 14, 2020 | 97.66 | 99.32 | 97.26 | 97.50 | 3,964,566 | +0.56(+0.58%) |
Oct 13, 2020 | 98.44 | 98.77 | 96.59 | 96.94 | 4,217,137 | -1.92(-1.94%) |
Oct 12, 2020 | 99.38 | 99.66 | 97.99 | 98.86 | 3,197,934 | +0.34(+0.35%) |
Oct 09, 2020 | 98.35 | 98.86 | 97.87 | 98.52 | 3,255,192 | +0.80(+0.82%) |
Oct 08, 2020 | 99.71 | 99.71 | 97.66 | 97.72 | 6,196,505 | +1.94(+2.03%) |
Oct 07, 2020 | 94.57 | 96.37 | 94.20 | 95.78 | 3,735,485 | +2.07(+2.21%) |
Oct 06, 2020 | 93.99 | 95.48 | 93.43 | 93.71 | 3,290,139 | -0.30(-0.32%) |
Oct 05, 2020 | 93.55 | 94.38 | 93.06 | 94.01 | 2,814,138 | +1.59(+1.72%) |
Oct 02, 2020 | 91.56 | 93.47 | 91.56 | 92.43 | 4,540,810 | -0.31(-0.33%) |
Oct 01, 2020 | 93.80 | 95.14 | 92.48 | 92.73 | 5,767,591 | -1.47(-1.56%) |
Sep 30, 2020 | 93.21 | 95.06 | 92.92 | 94.20 | 7,142,559 | +1.11(+1.20%) |
Sep 29, 2020 | 95.29 | 95.40 | 92.54 | 93.09 | 4,462,027 | -0.85(-0.91%) |
Sep 28, 2020 | 95.07 | 95.53 | 93.79 | 93.94 | 3,750,617 | +0.43(+0.46%) |
Sep 25, 2020 | 91.45 | 93.96 | 90.92 | 93.51 | 4,039,756 | +1.71(+1.87%) |
Sep 24, 2020 | 92.25 | 92.62 | 90.94 | 91.80 | 5,904,567 | -1.02(-1.10%) |
Sep 23, 2020 | 94.05 | 94.45 | 92.77 | 92.82 | 5,611,128 | -1.23(-1.31%) |
Sep 22, 2020 | 94.14 | 94.82 | 92.75 | 94.06 | 3,959,262 | -0.41(-0.43%) |
Sep 21, 2020 | 94.89 | 95.28 | 92.92 | 94.47 | 5,348,731 | -2.52(-2.60%) |
Sep 18, 2020 | 97.19 | 98.47 | 96.52 | 96.99 | 6,951,416 | -0.19(-0.19%) |
Sep 17, 2020 | 96.66 | 97.25 | 95.47 | 97.18 | 3,929,351 | +0.29(+0.30%) |
Sep 16, 2020 | 97.30 | 97.85 | 96.73 | 96.89 | 4,131,291 | -0.07(-0.07%) |
Sep 15, 2020 | 97.15 | 97.97 | 96.66 | 96.96 | 3,653,922 | +0.54(+0.56%) |
Sep 14, 2020 | 95.25 | 97.03 | 95.11 | 96.42 | 4,874,290 | +1.98(+2.10%) |
Sep 11, 2020 | 94.73 | 95.09 | 93.72 | 94.44 | 3,146,936 | -0.01(-0.01%) |
Sep 10, 2020 | 96.27 | 96.57 | 94.13 | 94.45 | 4,034,850 | -1.69(-1.76%) |
Sep 09, 2020 | 94.69 | 96.76 | 94.65 | 96.14 | 6,156,033 | +1.87(+1.99%) |
Sep 08, 2020 | 94.65 | 95.15 | 93.58 | 94.27 | 5,647,889 | -1.05(-1.10%) |
Sep 04, 2020 | 96.01 | 97.12 | 93.95 | 95.31 | 6,449,077 | -0.37(-0.39%) |
Sep 03, 2020 | 98.10 | 98.40 | 94.96 | 95.68 | 5,578,459 | -2.37(-2.42%) |
Sep 02, 2020 | 96.95 | 98.39 | 96.57 | 98.05 | 4,938,701 | +1.14(+1.17%) |