Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 104.46 | 104.46 | 102.73 | 103.57 | 6,177,912 | -1.95(-1.84%) |
Nov 27, 2020 | 107.69 | 107.81 | 104.70 | 105.52 | 859,154 | -1.33(-1.24%) |
Nov 25, 2020 | 107.92 | 108.11 | 105.29 | 106.85 | 2,389,042 | -2.40(-2.20%) |
Nov 24, 2020 | 105.91 | 109.37 | 105.37 | 109.25 | 3,036,693 | +5.04(+4.83%) |
Nov 23, 2020 | 106.17 | 106.34 | 102.46 | 104.21 | 3,999,483 | -0.78(-0.74%) |
Nov 20, 2020 | 110.77 | 110.78 | 104.80 | 104.99 | 5,223,960 | -1.17(-1.10%) |
Nov 19, 2020 | 105.72 | 107.59 | 104.79 | 106.15 | 3,791,743 | -1.06(-0.99%) |
Nov 18, 2020 | 106.41 | 111.39 | 106.39 | 107.21 | 3,976,152 | +0.81(+0.76%) |
Nov 17, 2020 | 104.80 | 107.26 | 103.24 | 106.40 | 2,346,398 | -0.37(-0.34%) |
Nov 16, 2020 | 105.67 | 106.89 | 102.57 | 106.77 | 2,520,557 | +2.61(+2.51%) |
Nov 13, 2020 | 102.30 | 104.50 | 101.38 | 104.16 | 2,684,701 | +3.39(+3.37%) |
Nov 12, 2020 | 99.95 | 101.59 | 98.78 | 100.77 | 2,509,703 | +0.41(+0.41%) |
Nov 11, 2020 | 104.98 | 105.20 | 99.50 | 100.35 | 2,576,820 | -5.05(-4.79%) |
Nov 10, 2020 | 103.57 | 105.85 | 102.36 | 105.40 | 3,645,709 | +1.54(+1.48%) |
Nov 09, 2020 | 104.44 | 113.44 | 100.40 | 103.86 | 6,737,115 | +13.99(+15.56%) |
Nov 06, 2020 | 91.67 | 91.67 | 89.18 | 89.87 | 1,793,884 | -1.58(-1.73%) |
Nov 05, 2020 | 90.09 | 91.90 | 89.12 | 91.45 | 1,911,785 | +2.64(+2.97%) |
Nov 04, 2020 | 88.94 | 90.96 | 87.82 | 88.81 | 2,055,691 | +0.54(+0.61%) |
Nov 03, 2020 | 85.67 | 88.91 | 85.67 | 88.27 | 1,893,697 | +2.94(+3.44%) |
Nov 02, 2020 | 83.71 | 85.53 | 83.26 | 85.34 | 2,989,495 | +3.29(+4.02%) |
Oct 30, 2020 | 82.87 | 83.66 | 81.57 | 82.04 | 2,735,154 | -1.75(-2.09%) |
Oct 29, 2020 | 82.20 | 84.50 | 81.61 | 83.80 | 1,871,821 | +1.65(+2.01%) |
Oct 28, 2020 | 86.32 | 86.77 | 82.06 | 82.15 | 3,199,593 | -5.94(-6.75%) |
Oct 27, 2020 | 88.37 | 89.08 | 87.54 | 88.09 | 1,329,212 | -0.18(-0.21%) |
Oct 26, 2020 | 90.64 | 91.16 | 87.06 | 88.27 | 2,429,087 | -3.65(-3.97%) |
Oct 23, 2020 | 91.04 | 91.95 | 89.18 | 91.93 | 1,846,101 | +2.19(+2.44%) |
Oct 22, 2020 | 88.68 | 90.66 | 88.39 | 89.74 | 1,990,966 | +0.95(+1.07%) |
Oct 21, 2020 | 88.66 | 89.45 | 87.47 | 88.78 | 1,686,071 | -0.01(-0.01%) |
Oct 20, 2020 | 88.58 | 89.80 | 87.47 | 88.79 | 3,443,026 | +1.18(+1.34%) |
Oct 19, 2020 | 91.76 | 92.15 | 87.18 | 87.62 | 2,897,154 | -4.01(-4.37%) |
Oct 16, 2020 | 92.39 | 93.24 | 91.51 | 91.63 | 1,730,246 | -1.03(-1.11%) |
Oct 15, 2020 | 91.87 | 93.38 | 91.40 | 92.66 | 1,488,865 | -0.10(-0.10%) |
Oct 14, 2020 | 94.03 | 95.29 | 92.59 | 92.75 | 1,148,101 | -1.30(-1.38%) |
Oct 13, 2020 | 95.68 | 96.11 | 93.93 | 94.05 | 1,411,327 | -0.96(-1.01%) |
Oct 12, 2020 | 95.29 | 96.19 | 94.47 | 95.02 | 1,755,155 | +0.22(+0.23%) |
Oct 09, 2020 | 95.70 | 96.00 | 94.03 | 94.80 | 1,575,046 | +0.53(+0.56%) |
Oct 08, 2020 | 93.70 | 94.43 | 92.67 | 94.27 | 939,350 | +0.69(+0.74%) |
Oct 07, 2020 | 92.40 | 94.05 | 92.03 | 93.57 | 1,166,541 | +2.41(+2.64%) |
Oct 06, 2020 | 93.83 | 93.92 | 90.75 | 91.16 | 1,482,587 | -2.35(-2.51%) |
Oct 05, 2020 | 93.06 | 93.72 | 92.38 | 93.51 | 1,127,428 | +0.83(+0.89%) |
Oct 02, 2020 | 89.58 | 93.17 | 88.84 | 92.69 | 1,996,734 | +1.34(+1.47%) |
Oct 01, 2020 | 90.65 | 92.73 | 90.50 | 91.35 | 1,515,909 | +1.45(+1.62%) |
Sep 30, 2020 | 88.19 | 91.15 | 87.77 | 89.89 | 2,123,680 | +2.21(+2.52%) |
Sep 29, 2020 | 88.48 | 88.76 | 86.89 | 87.69 | 1,777,053 | -1.18(-1.33%) |
Sep 28, 2020 | 86.49 | 89.27 | 85.56 | 88.87 | 1,556,516 | +4.17(+4.92%) |
Sep 25, 2020 | 83.27 | 84.95 | 82.23 | 84.70 | 1,686,334 | +1.20(+1.44%) |
Sep 24, 2020 | 83.68 | 84.86 | 81.99 | 83.50 | 2,093,492 | -1.02(-1.21%) |
Sep 23, 2020 | 87.66 | 89.05 | 84.29 | 84.52 | 2,327,145 | -2.77(-3.18%) |
Sep 22, 2020 | 87.38 | 88.01 | 86.11 | 87.29 | 1,481,464 | +0.19(+0.22%) |
Sep 21, 2020 | 87.61 | 87.89 | 84.41 | 87.10 | 2,560,810 | -1.78(-2.01%) |
Sep 18, 2020 | 90.44 | 90.98 | 87.85 | 88.88 | 2,447,177 | -1.55(-1.71%) |
Sep 17, 2020 | 90.56 | 91.43 | 88.83 | 90.43 | 1,519,473 | -2.06(-2.23%) |
Sep 16, 2020 | 91.44 | 94.26 | 90.72 | 92.49 | 1,982,318 | +2.02(+2.24%) |
Sep 15, 2020 | 90.75 | 91.03 | 89.38 | 90.47 | 1,864,097 | +0.14(+0.16%) |
Sep 14, 2020 | 87.87 | 90.61 | 87.62 | 90.33 | 1,773,514 | +3.42(+3.93%) |
Sep 11, 2020 | 87.81 | 88.02 | 85.85 | 86.91 | 2,351,150 | -0.47(-0.54%) |
Sep 10, 2020 | 89.88 | 91.12 | 87.06 | 87.38 | 1,929,387 | -2.66(-2.95%) |
Sep 09, 2020 | 90.07 | 90.81 | 89.15 | 90.04 | 1,967,571 | -0.12(-0.13%) |
Sep 08, 2020 | 88.85 | 91.78 | 88.32 | 90.15 | 2,910,444 | +0.26(+0.29%) |
Sep 04, 2020 | 90.85 | 91.50 | 89.31 | 89.89 | 1,844,233 | -0.45(-0.50%) |
Sep 03, 2020 | 91.64 | 92.13 | 89.57 | 90.35 | 2,420,978 | -0.74(-0.81%) |
Sep 02, 2020 | 88.80 | 91.50 | 88.71 | 91.09 | 2,264,093 | +3.17(+3.60%) |