Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 101.77 | 102.47 | 101.00 | 101.56 | 1,599,564 | -0.39(-0.38%) |
Nov 27, 2020 | 101.88 | 102.96 | 101.52 | 101.95 | 394,782 | +0.25(+0.25%) |
Nov 25, 2020 | 102.62 | 102.77 | 100.97 | 101.70 | 774,925 | -0.75(-0.73%) |
Nov 24, 2020 | 104.05 | 104.05 | 102.39 | 102.45 | 818,988 | -1.00(-0.96%) |
Nov 23, 2020 | 103.89 | 104.02 | 103.09 | 103.45 | 776,007 | -0.03(-0.03%) |
Nov 20, 2020 | 103.75 | 104.02 | 103.13 | 103.48 | 514,057 | -0.06(-0.06%) |
Nov 19, 2020 | 103.30 | 103.85 | 102.23 | 103.53 | 779,712 | +0.31(+0.30%) |
Nov 18, 2020 | 104.90 | 104.90 | 103.21 | 103.22 | 723,133 | -1.55(-1.48%) |
Nov 17, 2020 | 104.94 | 105.44 | 104.18 | 104.78 | 544,762 | -0.32(-0.31%) |
Nov 16, 2020 | 106.65 | 107.04 | 103.73 | 105.10 | 751,878 | -1.01(-0.95%) |
Nov 13, 2020 | 105.99 | 106.49 | 105.28 | 106.10 | 667,732 | +0.56(+0.53%) |
Nov 12, 2020 | 105.82 | 106.42 | 105.05 | 105.55 | 507,992 | -0.75(-0.71%) |
Nov 11, 2020 | 105.36 | 106.81 | 104.91 | 106.30 | 545,820 | +1.71(+1.63%) |
Nov 10, 2020 | 104.10 | 104.60 | 102.94 | 104.59 | 947,753 | +0.79(+0.76%) |
Nov 09, 2020 | 107.02 | 108.46 | 103.74 | 103.80 | 760,171 | +0.07(+0.07%) |
Nov 06, 2020 | 103.39 | 104.01 | 102.51 | 103.72 | 657,121 | +0.46(+0.44%) |
Nov 05, 2020 | 101.84 | 103.36 | 101.55 | 103.27 | 575,463 | +2.89(+2.88%) |
Nov 04, 2020 | 98.92 | 102.20 | 98.87 | 100.38 | 790,098 | +2.23(+2.27%) |
Nov 03, 2020 | 97.38 | 99.43 | 97.38 | 98.15 | 1,126,953 | +1.10(+1.14%) |
Nov 02, 2020 | 97.33 | 98.22 | 96.02 | 97.05 | 1,529,112 | +0.22(+0.23%) |
Oct 30, 2020 | 96.44 | 97.30 | 95.57 | 96.82 | 1,334,452 | +0.51(+0.53%) |
Oct 29, 2020 | 97.26 | 97.34 | 95.48 | 96.32 | 1,708,956 | -0.09(-0.09%) |
Oct 28, 2020 | 97.56 | 98.43 | 95.60 | 96.40 | 745,027 | -2.55(-2.58%) |
Oct 27, 2020 | 99.64 | 100.51 | 98.96 | 98.96 | 1,046,670 | -0.87(-0.87%) |
Oct 26, 2020 | 100.28 | 100.59 | 99.06 | 99.83 | 830,182 | -1.19(-1.18%) |
Oct 23, 2020 | 99.94 | 101.04 | 99.64 | 101.02 | 542,746 | +1.52(+1.53%) |
Oct 22, 2020 | 99.82 | 100.55 | 99.45 | 99.49 | 883,539 | -0.27(-0.27%) |
Oct 21, 2020 | 100.08 | 100.61 | 99.73 | 99.77 | 389,995 | -0.29(-0.29%) |
Oct 20, 2020 | 100.25 | 101.06 | 100.00 | 100.06 | 327,716 | +0.30(+0.30%) |
Oct 19, 2020 | 101.85 | 102.14 | 99.61 | 99.76 | 394,654 | -1.76(-1.74%) |
Oct 16, 2020 | 102.10 | 102.36 | 101.32 | 101.52 | 550,029 | -0.04(-0.04%) |
Oct 15, 2020 | 101.10 | 102.05 | 101.03 | 101.56 | 436,769 | -0.57(-0.56%) |
Oct 14, 2020 | 102.33 | 103.16 | 101.58 | 102.14 | 369,359 | -0.15(-0.14%) |
Oct 13, 2020 | 102.49 | 103.42 | 102.08 | 102.28 | 621,456 | +0.51(+0.50%) |
Oct 12, 2020 | 101.29 | 102.62 | 101.25 | 101.78 | 411,134 | +0.62(+0.62%) |
Oct 09, 2020 | 101.32 | 101.62 | 100.68 | 101.15 | 489,097 | +0.39(+0.39%) |
Oct 08, 2020 | 101.58 | 101.76 | 100.62 | 100.76 | 250,378 | -0.35(-0.35%) |
Oct 07, 2020 | 100.22 | 101.44 | 99.83 | 101.11 | 416,345 | +1.32(+1.32%) |
Oct 06, 2020 | 99.95 | 100.94 | 99.35 | 99.80 | 543,677 | +0.05(+0.05%) |
Oct 05, 2020 | 100.53 | 100.67 | 99.46 | 99.75 | 581,742 | -0.29(-0.29%) |
Oct 02, 2020 | 99.36 | 100.52 | 99.21 | 100.04 | 430,319 | -0.37(-0.37%) |
Oct 01, 2020 | 101.32 | 101.80 | 99.72 | 100.41 | 734,937 | -0.78(-0.77%) |
Sep 30, 2020 | 101.87 | 102.21 | 100.77 | 101.19 | 695,208 | -0.43(-0.42%) |
Sep 29, 2020 | 102.36 | 102.91 | 101.61 | 101.62 | 665,934 | -0.74(-0.72%) |
Sep 28, 2020 | 101.46 | 103.21 | 101.22 | 102.36 | 810,789 | +1.33(+1.31%) |
Sep 25, 2020 | 98.45 | 101.59 | 98.36 | 101.03 | 660,507 | +2.44(+2.47%) |
Sep 24, 2020 | 98.53 | 99.25 | 97.18 | 98.60 | 554,813 | +0.44(+0.45%) |
Sep 23, 2020 | 100.05 | 100.75 | 98.12 | 98.16 | 546,380 | -1.72(-1.72%) |
Sep 22, 2020 | 98.88 | 100.06 | 98.63 | 99.87 | 808,101 | +1.17(+1.19%) |
Sep 21, 2020 | 97.70 | 98.73 | 96.51 | 98.70 | 935,137 | +0.17(+0.17%) |
Sep 18, 2020 | 98.08 | 98.74 | 97.88 | 98.54 | 960,448 | +0.63(+0.65%) |
Sep 17, 2020 | 96.74 | 98.20 | 96.35 | 97.90 | 1,198,197 | +0.22(+0.23%) |
Sep 16, 2020 | 99.19 | 100.12 | 97.56 | 97.68 | 851,493 | -1.17(-1.18%) |
Sep 15, 2020 | 99.60 | 100.92 | 98.83 | 98.85 | 606,731 | +0.05(+0.05%) |
Sep 14, 2020 | 97.79 | 99.45 | 97.79 | 98.80 | 547,086 | +1.72(+1.77%) |
Sep 11, 2020 | 96.99 | 97.56 | 96.55 | 97.09 | 370,413 | +0.57(+0.59%) |
Sep 10, 2020 | 97.25 | 98.68 | 96.37 | 96.52 | 573,164 | -1.06(-1.09%) |
Sep 09, 2020 | 96.70 | 98.24 | 96.70 | 97.58 | 505,406 | +1.36(+1.42%) |
Sep 08, 2020 | 95.70 | 97.41 | 95.51 | 96.22 | 556,044 | -0.51(-0.52%) |
Sep 04, 2020 | 98.55 | 98.66 | 96.25 | 96.73 | 556,799 | -1.51(-1.54%) |
Sep 03, 2020 | 99.83 | 100.28 | 97.46 | 98.24 | 1,252,717 | -1.70(-1.70%) |
Sep 02, 2020 | 98.06 | 100.43 | 97.83 | 99.93 | 995,592 | +2.36(+2.42%) |