Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 105.09 | 107.82 | 103.00 | 107.03 | 278,014 | +2.32(+2.22%) |
Nov 27, 2020 | 103.98 | 105.72 | 102.88 | 104.71 | 120,700 | +0.98(+0.94%) |
Nov 25, 2020 | 105.36 | 106.93 | 103.37 | 103.73 | 101,600 | -1.47(-1.40%) |
Nov 24, 2020 | 103.95 | 106.96 | 102.63 | 105.20 | 274,067 | +1.57(+1.52%) |
Nov 23, 2020 | 102.59 | 104.21 | 100.21 | 103.63 | 269,472 | +2.22(+2.19%) |
Nov 20, 2020 | 97.35 | 102.08 | 95.96 | 101.41 | 235,000 | +2.81(+2.85%) |
Nov 19, 2020 | 98.43 | 101.30 | 97.51 | 98.60 | 170,652 | +0.12(+0.12%) |
Nov 18, 2020 | 102.62 | 103.75 | 98.48 | 98.48 | 150,432 | -3.00(-2.96%) |
Nov 17, 2020 | 99.26 | 103.19 | 96.77 | 101.48 | 260,730 | +1.45(+1.45%) |
Nov 16, 2020 | 102.50 | 104.18 | 98.93 | 100.03 | 186,375 | -0.69(-0.69%) |
Nov 13, 2020 | 100.05 | 103.27 | 98.69 | 100.72 | 189,100 | +0.85(+0.85%) |
Nov 12, 2020 | 102.50 | 103.76 | 98.41 | 99.87 | 141,181 | -2.90(-2.82%) |
Nov 11, 2020 | 100.00 | 103.77 | 98.38 | 102.77 | 239,061 | +1.78(+1.76%) |
Nov 10, 2020 | 100.93 | 104.60 | 99.19 | 100.99 | 261,064 | -3.23(-3.10%) |
Nov 09, 2020 | 101.96 | 109.55 | 99.13 | 104.22 | 240,406 | +4.95(+4.99%) |
Nov 06, 2020 | 99.35 | 101.04 | 95.88 | 99.27 | 155,400 | +0.40(+0.40%) |
Nov 05, 2020 | 102.61 | 104.89 | 92.87 | 98.87 | 244,239 | -3.55(-3.47%) |
Nov 04, 2020 | 98.05 | 107.12 | 97.37 | 102.42 | 449,930 | +4.85(+4.97%) |
Nov 03, 2020 | 88.93 | 98.63 | 88.54 | 97.57 | 255,446 | +9.72(+11.06%) |
Nov 02, 2020 | 96.50 | 97.82 | 81.25 | 87.85 | 654,295 | -7.28(-7.65%) |
Oct 30, 2020 | 88.00 | 98.72 | 85.94 | 95.13 | 783,900 | +6.30(+7.09%) |
Oct 29, 2020 | 87.25 | 93.00 | 86.00 | 88.83 | 1,225,100 | +4.79(+5.70%) |
Oct 28, 2020 | 87.96 | 89.54 | 83.05 | 84.04 | 580,707 | -9.49(-10.15%) |
Oct 27, 2020 | 90.84 | 94.06 | 88.56 | 93.53 | 231,515 | +2.47(+2.71%) |
Oct 26, 2020 | 89.63 | 94.38 | 88.34 | 91.06 | 149,619 | +1.22(+1.36%) |
Oct 23, 2020 | 87.05 | 91.09 | 86.00 | 89.84 | 200,300 | +3.51(+4.07%) |
Oct 22, 2020 | 79.85 | 86.93 | 79.00 | 86.33 | 464,691 | +6.75(+8.48%) |
Oct 21, 2020 | 80.41 | 82.43 | 79.44 | 79.58 | 116,811 | -1.31(-1.62%) |
Oct 20, 2020 | 81.68 | 81.68 | 79.03 | 80.89 | 96,825 | +0.00(+0.00%) |
Oct 19, 2020 | 81.35 | 82.26 | 80.44 | 80.89 | 92,463 | +0.03(+0.04%) |
Oct 16, 2020 | 81.36 | 83.24 | 80.63 | 80.86 | 151,500 | -0.64(-0.79%) |
Oct 15, 2020 | 81.40 | 82.73 | 80.00 | 81.50 | 91,656 | -0.49(-0.60%) |
Oct 14, 2020 | 82.60 | 84.51 | 81.95 | 81.99 | 182,540 | -0.43(-0.52%) |
Oct 13, 2020 | 81.52 | 84.48 | 81.08 | 82.42 | 120,710 | +0.07(+0.09%) |
Oct 12, 2020 | 82.19 | 83.67 | 80.36 | 82.35 | 107,867 | -0.14(-0.17%) |
Oct 09, 2020 | 85.11 | 86.65 | 82.02 | 82.49 | 145,100 | -1.80(-2.14%) |
Oct 08, 2020 | 86.21 | 86.80 | 83.55 | 84.29 | 253,679 | -0.12(-0.14%) |
Oct 07, 2020 | 85.31 | 86.08 | 83.68 | 84.41 | 114,638 | +0.56(+0.67%) |
Oct 06, 2020 | 85.39 | 87.75 | 83.69 | 83.85 | 140,633 | -0.81(-0.96%) |
Oct 05, 2020 | 81.09 | 85.14 | 80.69 | 84.66 | 183,576 | +4.81(+6.02%) |
Oct 02, 2020 | 79.42 | 82.36 | 79.42 | 79.85 | 127,600 | -0.78(-0.97%) |
Oct 01, 2020 | 81.45 | 82.64 | 78.93 | 80.63 | 163,970 | -0.82(-1.01%) |
Sep 30, 2020 | 80.22 | 84.37 | 80.22 | 81.45 | 144,543 | +1.57(+1.97%) |
Sep 29, 2020 | 77.10 | 81.33 | 77.10 | 79.88 | 123,280 | +2.53(+3.27%) |
Sep 28, 2020 | 81.36 | 81.36 | 76.84 | 77.35 | 129,054 | -2.93(-3.65%) |
Sep 25, 2020 | 77.50 | 80.63 | 77.50 | 80.28 | 187,700 | +2.17(+2.78%) |
Sep 24, 2020 | 78.06 | 81.97 | 77.01 | 78.11 | 189,319 | -0.40(-0.51%) |
Sep 23, 2020 | 79.34 | 81.19 | 78.19 | 78.51 | 106,303 | -0.67(-0.85%) |
Sep 22, 2020 | 79.87 | 80.53 | 77.53 | 79.18 | 104,073 | -0.75(-0.94%) |
Sep 21, 2020 | 82.38 | 82.59 | 78.92 | 79.93 | 150,907 | -4.19(-4.98%) |
Sep 18, 2020 | 82.87 | 84.27 | 79.46 | 84.12 | 798,900 | +2.89(+3.56%) |
Sep 17, 2020 | 79.55 | 82.18 | 77.82 | 81.23 | 94,980 | +0.36(+0.45%) |
Sep 16, 2020 | 82.63 | 84.40 | 80.66 | 80.87 | 163,654 | -1.72(-2.08%) |
Sep 15, 2020 | 81.86 | 84.56 | 81.29 | 82.59 | 187,402 | +1.93(+2.39%) |
Sep 14, 2020 | 78.25 | 82.11 | 77.68 | 80.66 | 228,212 | +3.23(+4.17%) |
Sep 11, 2020 | 81.95 | 82.55 | 77.27 | 77.43 | 140,100 | -4.09(-5.02%) |
Sep 10, 2020 | 90.50 | 90.50 | 81.40 | 81.52 | 132,694 | -8.63(-9.57%) |
Sep 09, 2020 | 84.87 | 90.48 | 84.75 | 90.15 | 116,473 | +5.57(+6.59%) |
Sep 08, 2020 | 82.95 | 87.48 | 80.58 | 84.58 | 94,031 | +0.86(+1.03%) |
Sep 04, 2020 | 82.88 | 86.62 | 78.36 | 83.72 | 151,100 | +1.81(+2.21%) |
Sep 03, 2020 | 84.77 | 84.77 | 80.74 | 81.91 | 175,792 | -2.17(-2.58%) |
Sep 02, 2020 | 86.69 | 86.69 | 81.46 | 84.08 | 161,111 | -2.61(-3.01%) |