Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 91.70 | 91.82 | 90.09 | 90.74 | 224,532 | +0.27(+0.30%) |
Nov 27, 2020 | 89.15 | 90.92 | 88.77 | 90.47 | 77,900 | -0.23(-0.25%) |
Nov 25, 2020 | 89.70 | 90.84 | 89.43 | 90.70 | 119,100 | +0.70(+0.78%) |
Nov 24, 2020 | 87.79 | 90.15 | 87.64 | 90.00 | 177,883 | +2.88(+3.30%) |
Nov 23, 2020 | 88.77 | 89.04 | 85.85 | 87.12 | 243,730 | -1.99(-2.23%) |
Nov 20, 2020 | 89.98 | 90.27 | 88.88 | 89.11 | 90,200 | -0.11(-0.12%) |
Nov 19, 2020 | 88.01 | 89.22 | 87.82 | 89.22 | 165,564 | +0.83(+0.94%) |
Nov 18, 2020 | 87.76 | 89.37 | 87.57 | 88.39 | 164,734 | +1.35(+1.55%) |
Nov 17, 2020 | 87.17 | 87.79 | 86.91 | 87.04 | 141,589 | +0.19(+0.22%) |
Nov 16, 2020 | 85.00 | 87.00 | 84.50 | 86.85 | 188,590 | +3.22(+3.85%) |
Nov 13, 2020 | 83.75 | 83.89 | 83.12 | 83.63 | 58,100 | +1.28(+1.55%) |
Nov 12, 2020 | 82.01 | 83.00 | 82.01 | 82.35 | 154,757 | +1.15(+1.42%) |
Nov 11, 2020 | 81.56 | 81.64 | 80.64 | 81.20 | 81,324 | -1.64(-1.98%) |
Nov 10, 2020 | 82.00 | 83.65 | 81.22 | 82.84 | 89,963 | +1.78(+2.20%) |
Nov 09, 2020 | 81.48 | 81.65 | 79.77 | 81.06 | 275,771 | -2.58(-3.08%) |
Nov 06, 2020 | 85.26 | 85.26 | 83.34 | 83.64 | 198,600 | -0.65(-0.77%) |
Nov 05, 2020 | 84.05 | 85.22 | 83.43 | 84.29 | 156,702 | +2.60(+3.18%) |
Nov 04, 2020 | 81.85 | 82.58 | 81.26 | 81.69 | 76,668 | -0.02(-0.02%) |
Nov 03, 2020 | 82.00 | 82.39 | 80.85 | 81.71 | 167,864 | +0.86(+1.06%) |
Nov 02, 2020 | 80.46 | 81.09 | 80.27 | 80.85 | 102,933 | +1.24(+1.56%) |
Oct 30, 2020 | 80.16 | 80.31 | 79.25 | 79.61 | 221,600 | -0.42(-0.52%) |
Oct 29, 2020 | 80.46 | 81.14 | 79.35 | 80.03 | 167,552 | -1.46(-1.79%) |
Oct 28, 2020 | 80.73 | 82.36 | 80.50 | 81.49 | 191,715 | -1.26(-1.52%) |
Oct 27, 2020 | 82.36 | 83.40 | 81.99 | 82.75 | 55,892 | +0.45(+0.55%) |
Oct 26, 2020 | 82.56 | 83.23 | 81.82 | 82.30 | 117,806 | -2.68(-3.15%) |
Oct 23, 2020 | 85.46 | 86.29 | 84.74 | 84.98 | 152,500 | +2.11(+2.55%) |
Oct 22, 2020 | 81.70 | 83.37 | 81.03 | 82.87 | 89,880 | -0.63(-0.75%) |
Oct 21, 2020 | 83.79 | 84.15 | 83.00 | 83.50 | 135,632 | +1.45(+1.77%) |
Oct 20, 2020 | 81.55 | 82.69 | 81.52 | 82.05 | 109,221 | +1.69(+2.10%) |
Oct 19, 2020 | 81.95 | 81.95 | 80.24 | 80.36 | 73,880 | -0.75(-0.92%) |
Oct 16, 2020 | 81.66 | 82.32 | 81.03 | 81.11 | 140,900 | -0.23(-0.28%) |
Oct 15, 2020 | 79.59 | 81.48 | 79.33 | 81.34 | 111,990 | +0.58(+0.72%) |
Oct 14, 2020 | 81.43 | 81.65 | 80.63 | 80.76 | 97,537 | -0.78(-0.96%) |
Oct 13, 2020 | 81.46 | 82.36 | 80.80 | 81.54 | 85,102 | -0.86(-1.04%) |
Oct 12, 2020 | 82.98 | 83.41 | 81.74 | 82.40 | 100,343 | -1.26(-1.51%) |
Oct 09, 2020 | 83.76 | 83.99 | 83.03 | 83.66 | 196,800 | +2.42(+2.98%) |
Oct 08, 2020 | 81.62 | 82.00 | 80.62 | 81.24 | 106,230 | -0.08(-0.10%) |
Oct 07, 2020 | 81.25 | 81.58 | 80.46 | 81.32 | 69,811 | +0.59(+0.73%) |
Oct 06, 2020 | 82.71 | 82.96 | 80.32 | 80.73 | 321,092 | -3.63(-4.30%) |
Oct 05, 2020 | 83.11 | 84.67 | 83.11 | 84.36 | 59,058 | +1.76(+2.13%) |
Oct 02, 2020 | 83.82 | 84.08 | 82.60 | 82.60 | 84,200 | -2.14(-2.53%) |
Oct 01, 2020 | 84.76 | 85.04 | 83.76 | 84.74 | 88,568 | +0.75(+0.89%) |
Sep 30, 2020 | 83.50 | 85.18 | 82.50 | 83.99 | 127,950 | +0.74(+0.89%) |
Sep 29, 2020 | 82.82 | 83.89 | 82.54 | 83.25 | 107,745 | +0.23(+0.28%) |
Sep 28, 2020 | 81.48 | 83.45 | 81.32 | 83.02 | 154,302 | +2.95(+3.68%) |
Sep 25, 2020 | 78.65 | 80.51 | 78.65 | 80.07 | 190,700 | +0.10(+0.13%) |
Sep 24, 2020 | 78.50 | 80.32 | 77.84 | 79.97 | 233,062 | +1.24(+1.58%) |
Sep 23, 2020 | 80.62 | 80.96 | 78.50 | 78.73 | 273,462 | -3.10(-3.79%) |
Sep 22, 2020 | 82.74 | 83.14 | 81.00 | 81.83 | 142,026 | -1.56(-1.87%) |
Sep 21, 2020 | 85.11 | 85.30 | 80.50 | 83.39 | 335,713 | -3.79(-4.35%) |
Sep 18, 2020 | 88.07 | 88.22 | 87.18 | 87.18 | 126,000 | -1.15(-1.30%) |
Sep 17, 2020 | 87.92 | 88.38 | 86.80 | 88.33 | 214,263 | -2.59(-2.85%) |
Sep 16, 2020 | 91.62 | 91.88 | 90.51 | 90.92 | 177,363 | -0.19(-0.21%) |
Sep 15, 2020 | 90.79 | 91.70 | 89.77 | 91.11 | 165,676 | +1.36(+1.52%) |
Sep 14, 2020 | 89.19 | 90.16 | 88.87 | 89.75 | 151,325 | +2.65(+3.04%) |
Sep 11, 2020 | 87.87 | 88.55 | 87.01 | 87.10 | 112,000 | +0.27(+0.31%) |
Sep 10, 2020 | 87.67 | 88.32 | 86.65 | 86.83 | 117,477 | +0.04(+0.05%) |
Sep 09, 2020 | 86.20 | 86.85 | 85.91 | 86.79 | 82,559 | +1.96(+2.31%) |
Sep 08, 2020 | 84.10 | 85.86 | 83.31 | 84.83 | 142,361 | +0.03(+0.04%) |
Sep 04, 2020 | 84.86 | 85.23 | 83.74 | 84.80 | 162,500 | +1.35(+1.62%) |
Sep 03, 2020 | 85.26 | 85.75 | 83.06 | 83.45 | 258,674 | -2.20(-2.57%) |
Sep 02, 2020 | 86.38 | 86.52 | 84.55 | 85.65 | 358,748 | -2.99(-3.37%) |