Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 100.11 | 100.38 | 98.99 | 99.73 | 3,079,462 | -1.30(-1.29%) |
Nov 27, 2020 | 100.86 | 101.52 | 100.67 | 101.03 | 849,962 | +0.54(+0.53%) |
Nov 25, 2020 | 100.78 | 101.12 | 99.83 | 100.49 | 1,460,487 | -0.55(-0.54%) |
Nov 24, 2020 | 99.62 | 101.15 | 99.21 | 101.04 | 1,527,562 | +2.51(+2.55%) |
Nov 23, 2020 | 99.09 | 99.32 | 98.05 | 98.53 | 1,544,207 | +0.01(+0.01%) |
Nov 20, 2020 | 98.68 | 98.96 | 98.23 | 98.52 | 1,642,350 | -0.26(-0.27%) |
Nov 19, 2020 | 97.74 | 98.91 | 97.43 | 98.79 | 1,152,428 | +1.03(+1.06%) |
Nov 18, 2020 | 97.99 | 98.55 | 97.38 | 97.75 | 1,372,548 | +0.12(+0.12%) |
Nov 17, 2020 | 97.11 | 97.89 | 96.67 | 97.63 | 1,065,832 | -0.68(-0.69%) |
Nov 16, 2020 | 97.32 | 99.37 | 97.11 | 98.31 | 1,678,932 | +1.77(+1.84%) |
Nov 13, 2020 | 94.90 | 96.68 | 94.66 | 96.53 | 1,433,913 | +2.30(+2.44%) |
Nov 12, 2020 | 95.30 | 95.96 | 93.60 | 94.24 | 1,413,056 | -1.31(-1.38%) |
Nov 11, 2020 | 96.85 | 97.15 | 95.31 | 95.55 | 1,356,790 | -1.10(-1.14%) |
Nov 10, 2020 | 96.43 | 97.60 | 95.72 | 96.65 | 1,646,611 | +0.95(+0.99%) |
Nov 09, 2020 | 97.96 | 99.78 | 95.62 | 95.70 | 2,169,289 | +2.44(+2.62%) |
Nov 06, 2020 | 94.38 | 95.02 | 93.02 | 93.26 | 1,859,952 | -1.24(-1.31%) |
Nov 05, 2020 | 93.30 | 95.00 | 92.87 | 94.50 | 2,987,084 | +1.99(+2.15%) |
Nov 04, 2020 | 91.32 | 93.81 | 90.70 | 92.51 | 2,157,301 | +1.70(+1.87%) |
Nov 03, 2020 | 90.48 | 91.67 | 89.89 | 90.81 | 1,544,889 | +1.43(+1.60%) |
Nov 02, 2020 | 88.60 | 90.02 | 87.96 | 89.38 | 2,033,666 | +1.80(+2.06%) |
Oct 30, 2020 | 88.55 | 89.35 | 86.67 | 87.58 | 2,279,278 | -1.51(-1.70%) |
Oct 29, 2020 | 91.32 | 91.47 | 86.54 | 89.09 | 2,140,840 | -0.11(-0.13%) |
Oct 28, 2020 | 90.15 | 91.21 | 89.05 | 89.21 | 1,667,100 | -2.75(-2.99%) |
Oct 27, 2020 | 92.73 | 93.06 | 91.80 | 91.95 | 1,092,045 | -1.14(-1.22%) |
Oct 26, 2020 | 94.35 | 94.35 | 91.51 | 93.09 | 1,385,349 | -1.95(-2.05%) |
Oct 23, 2020 | 94.15 | 95.26 | 93.01 | 95.04 | 1,107,510 | +1.34(+1.43%) |
Oct 22, 2020 | 93.52 | 93.79 | 92.15 | 93.70 | 1,424,865 | +0.73(+0.79%) |
Oct 21, 2020 | 91.30 | 93.26 | 91.15 | 92.97 | 1,130,180 | +1.68(+1.84%) |
Oct 20, 2020 | 91.84 | 92.41 | 91.03 | 91.29 | 1,185,357 | +0.03(+0.03%) |
Oct 19, 2020 | 92.33 | 93.64 | 91.05 | 91.26 | 1,159,333 | -1.20(-1.30%) |
Oct 16, 2020 | 93.53 | 94.54 | 92.35 | 92.46 | 2,431,770 | -0.90(-0.96%) |
Oct 15, 2020 | 90.02 | 93.61 | 89.73 | 93.36 | 2,587,292 | +2.79(+3.08%) |
Oct 14, 2020 | 90.30 | 91.35 | 89.97 | 90.58 | 1,403,460 | +0.48(+0.53%) |
Oct 13, 2020 | 89.53 | 90.45 | 89.50 | 90.10 | 903,215 | +0.03(+0.03%) |
Oct 12, 2020 | 89.63 | 90.30 | 89.01 | 90.07 | 1,041,049 | +0.46(+0.51%) |
Oct 09, 2020 | 89.74 | 90.16 | 88.98 | 89.61 | 1,246,468 | +0.08(+0.08%) |
Oct 08, 2020 | 88.39 | 89.55 | 88.11 | 89.53 | 1,320,425 | +1.44(+1.63%) |
Oct 07, 2020 | 87.08 | 88.65 | 87.00 | 88.10 | 1,623,588 | +1.84(+2.13%) |
Oct 06, 2020 | 88.74 | 88.99 | 86.17 | 86.26 | 1,366,591 | -2.04(-2.31%) |
Oct 05, 2020 | 89.79 | 89.88 | 87.60 | 88.30 | 1,507,943 | -1.01(-1.13%) |
Oct 02, 2020 | 85.04 | 89.44 | 84.77 | 89.31 | 2,315,936 | +3.14(+3.65%) |
Oct 01, 2020 | 86.47 | 86.81 | 85.59 | 86.16 | 1,386,088 | +0.49(+0.57%) |
Sep 30, 2020 | 85.51 | 86.83 | 85.17 | 85.68 | 1,849,096 | +0.55(+0.65%) |
Sep 29, 2020 | 85.94 | 86.22 | 84.68 | 85.12 | 1,718,470 | -1.10(-1.27%) |
Sep 28, 2020 | 86.22 | 86.76 | 85.76 | 86.22 | 1,806,058 | +0.47(+0.55%) |
Sep 25, 2020 | 85.43 | 86.09 | 84.20 | 85.75 | 1,230,591 | +0.01(+0.01%) |
Sep 24, 2020 | 84.16 | 85.85 | 83.63 | 85.74 | 1,759,026 | +1.50(+1.78%) |
Sep 23, 2020 | 85.18 | 85.78 | 84.08 | 84.24 | 1,871,464 | -0.77(-0.91%) |
Sep 22, 2020 | 83.87 | 85.23 | 83.38 | 85.01 | 1,314,296 | +1.17(+1.40%) |
Sep 21, 2020 | 84.83 | 85.49 | 82.66 | 83.84 | 1,830,441 | -2.60(-3.01%) |
Sep 18, 2020 | 87.56 | 88.57 | 86.39 | 86.44 | 2,957,979 | -1.50(-1.71%) |
Sep 17, 2020 | 87.92 | 88.80 | 87.24 | 87.94 | 1,336,911 | -1.03(-1.16%) |
Sep 16, 2020 | 88.07 | 89.57 | 87.85 | 88.97 | 1,727,461 | +1.21(+1.38%) |
Sep 15, 2020 | 87.46 | 88.51 | 87.37 | 87.76 | 1,269,500 | +0.61(+0.70%) |
Sep 14, 2020 | 87.41 | 88.38 | 86.84 | 87.15 | 1,595,206 | +0.56(+0.65%) |
Sep 11, 2020 | 86.93 | 87.68 | 85.86 | 86.59 | 1,328,309 | -0.08(-0.09%) |
Sep 10, 2020 | 87.63 | 88.74 | 86.44 | 86.66 | 1,741,371 | -0.98(-1.11%) |
Sep 09, 2020 | 88.31 | 88.99 | 87.56 | 87.64 | 1,271,683 | -0.27(-0.31%) |
Sep 08, 2020 | 89.15 | 90.21 | 87.70 | 87.91 | 2,456,300 | -1.45(-1.62%) |
Sep 04, 2020 | 90.93 | 91.26 | 88.49 | 89.36 | 2,157,796 | -1.04(-1.15%) |
Sep 03, 2020 | 92.36 | 92.48 | 89.51 | 90.40 | 1,626,299 | -1.55(-1.68%) |
Sep 02, 2020 | 90.19 | 92.57 | 89.99 | 91.95 | 1,996,211 | +1.72(+1.90%) |