Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 99.37 | 101.09 | 98.76 | 100.39 | 585,601 | +1.14(+1.15%) |
Nov 27, 2020 | 100.00 | 100.51 | 98.76 | 99.24 | 170,611 | -0.97(-0.97%) |
Nov 25, 2020 | 99.10 | 100.55 | 98.25 | 100.21 | 527,463 | +1.63(+1.65%) |
Nov 24, 2020 | 99.81 | 100.21 | 98.04 | 98.59 | 588,572 | -0.41(-0.42%) |
Nov 23, 2020 | 101.48 | 102.67 | 98.88 | 99.00 | 368,849 | -2.03(-2.01%) |
Nov 20, 2020 | 102.15 | 102.26 | 100.26 | 101.03 | 315,428 | -1.32(-1.29%) |
Nov 19, 2020 | 102.27 | 102.89 | 101.00 | 102.35 | 164,579 | -0.17(-0.17%) |
Nov 18, 2020 | 106.77 | 106.97 | 102.45 | 102.52 | 307,094 | -4.25(-3.98%) |
Nov 17, 2020 | 105.75 | 107.05 | 105.24 | 106.77 | 252,883 | +0.17(+0.16%) |
Nov 16, 2020 | 108.25 | 108.56 | 103.69 | 106.59 | 390,187 | -0.10(-0.09%) |
Nov 13, 2020 | 104.56 | 107.23 | 104.19 | 106.69 | 371,606 | +2.25(+2.16%) |
Nov 12, 2020 | 104.96 | 105.29 | 103.37 | 104.44 | 324,893 | -0.45(-0.43%) |
Nov 11, 2020 | 104.32 | 105.91 | 102.87 | 104.89 | 534,377 | +0.75(+0.72%) |
Nov 10, 2020 | 96.86 | 104.47 | 96.46 | 104.14 | 634,362 | +6.99(+7.20%) |
Nov 09, 2020 | 109.74 | 109.74 | 97.07 | 97.15 | 714,432 | -7.47(-7.14%) |
Nov 06, 2020 | 104.09 | 108.54 | 104.09 | 104.61 | 254,441 | +0.39(+0.38%) |
Nov 05, 2020 | 106.75 | 107.21 | 104.22 | 104.22 | 331,007 | -1.68(-1.59%) |
Nov 04, 2020 | 106.69 | 107.94 | 105.62 | 105.91 | 274,871 | -0.90(-0.84%) |
Nov 03, 2020 | 106.45 | 107.01 | 105.22 | 106.80 | 425,155 | +1.30(+1.23%) |
Nov 02, 2020 | 105.16 | 106.27 | 104.19 | 105.50 | 253,663 | +1.06(+1.02%) |
Oct 30, 2020 | 104.21 | 105.59 | 103.43 | 104.44 | 340,020 | -0.50(-0.48%) |
Oct 29, 2020 | 104.53 | 105.45 | 103.66 | 104.94 | 276,762 | +0.67(+0.64%) |
Oct 28, 2020 | 103.50 | 105.89 | 103.50 | 104.28 | 298,194 | -0.74(-0.71%) |
Oct 27, 2020 | 106.74 | 107.09 | 104.96 | 105.02 | 216,122 | -1.67(-1.57%) |
Oct 26, 2020 | 105.73 | 106.77 | 104.94 | 106.69 | 211,339 | +0.25(+0.23%) |
Oct 23, 2020 | 106.40 | 106.88 | 105.29 | 106.44 | 301,220 | +0.42(+0.40%) |
Oct 22, 2020 | 104.44 | 106.56 | 104.44 | 106.02 | 160,577 | +1.48(+1.42%) |
Oct 21, 2020 | 104.19 | 105.01 | 103.55 | 104.54 | 309,322 | -0.17(-0.17%) |
Oct 20, 2020 | 104.72 | 105.61 | 104.50 | 104.72 | 294,893 | +0.47(+0.45%) |
Oct 19, 2020 | 106.58 | 107.05 | 103.96 | 104.25 | 370,147 | -2.20(-2.06%) |
Oct 16, 2020 | 106.81 | 107.48 | 106.22 | 106.44 | 402,428 | -0.79(-0.73%) |
Oct 15, 2020 | 105.66 | 107.92 | 105.54 | 107.23 | 370,721 | +1.10(+1.03%) |
Oct 14, 2020 | 104.60 | 106.21 | 103.99 | 106.13 | 574,943 | +1.08(+1.03%) |
Oct 13, 2020 | 104.30 | 105.36 | 103.14 | 105.05 | 634,248 | +0.87(+0.83%) |
Oct 12, 2020 | 103.59 | 104.86 | 102.92 | 104.19 | 247,667 | +0.17(+0.17%) |
Oct 09, 2020 | 105.07 | 105.07 | 103.16 | 104.01 | 278,049 | -0.59(-0.57%) |
Oct 08, 2020 | 104.01 | 104.69 | 103.36 | 104.61 | 386,185 | +1.11(+1.07%) |
Oct 07, 2020 | 103.33 | 104.40 | 102.63 | 103.50 | 359,574 | +0.46(+0.45%) |
Oct 06, 2020 | 104.24 | 104.26 | 101.69 | 103.04 | 848,156 | +0.94(+0.92%) |
Oct 05, 2020 | 101.17 | 102.42 | 99.70 | 102.09 | 508,772 | +1.24(+1.23%) |
Oct 02, 2020 | 96.53 | 101.27 | 96.11 | 100.85 | 571,893 | +3.04(+3.10%) |
Oct 01, 2020 | 95.85 | 98.13 | 95.85 | 97.82 | 510,296 | +2.39(+2.51%) |
Sep 30, 2020 | 97.47 | 97.47 | 94.89 | 95.42 | 652,319 | -1.02(-1.05%) |
Sep 29, 2020 | 96.93 | 97.68 | 95.37 | 96.44 | 350,487 | -0.76(-0.78%) |
Sep 28, 2020 | 96.61 | 97.92 | 95.86 | 97.20 | 494,876 | +1.70(+1.77%) |
Sep 25, 2020 | 92.92 | 95.78 | 92.92 | 95.50 | 409,173 | +2.12(+2.27%) |
Sep 24, 2020 | 93.95 | 94.99 | 92.88 | 93.38 | 429,203 | -0.66(-0.70%) |
Sep 23, 2020 | 96.10 | 96.10 | 93.68 | 94.05 | 361,170 | -2.45(-2.54%) |
Sep 22, 2020 | 95.82 | 97.08 | 95.82 | 96.49 | 486,779 | +0.67(+0.70%) |
Sep 21, 2020 | 96.21 | 96.76 | 93.63 | 95.82 | 522,324 | -1.41(-1.45%) |
Sep 18, 2020 | 98.60 | 98.60 | 96.75 | 97.24 | 639,409 | -1.62(-1.64%) |
Sep 17, 2020 | 100.23 | 100.64 | 98.38 | 98.86 | 490,108 | -2.12(-2.10%) |
Sep 16, 2020 | 100.65 | 101.85 | 100.44 | 100.98 | 307,911 | +0.89(+0.89%) |
Sep 15, 2020 | 100.17 | 101.21 | 99.63 | 100.09 | 285,685 | -0.06(-0.06%) |
Sep 14, 2020 | 98.96 | 100.31 | 98.51 | 100.16 | 349,806 | +1.66(+1.68%) |
Sep 11, 2020 | 98.36 | 99.26 | 97.62 | 98.50 | 268,185 | +0.24(+0.24%) |
Sep 10, 2020 | 98.63 | 98.82 | 97.15 | 98.26 | 374,744 | -0.36(-0.37%) |
Sep 09, 2020 | 97.71 | 99.97 | 97.71 | 98.62 | 321,098 | +1.61(+1.66%) |
Sep 08, 2020 | 97.04 | 97.87 | 95.79 | 97.01 | 388,870 | -0.62(-0.63%) |
Sep 04, 2020 | 98.38 | 99.11 | 95.83 | 97.63 | 302,715 | -0.83(-0.85%) |
Sep 03, 2020 | 98.88 | 100.51 | 98.00 | 98.46 | 528,965 | -0.41(-0.41%) |
Sep 02, 2020 | 96.99 | 99.04 | 96.39 | 98.87 | 589,180 | +1.88(+1.93%) |