Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 109.51 | 110.62 | 107.57 | 107.85 | 914,335 | -0.76(-0.70%) |
Nov 27, 2020 | 106.12 | 108.80 | 106.04 | 108.61 | 387,100 | +2.65(+2.50%) |
Nov 25, 2020 | 104.25 | 106.30 | 103.62 | 105.96 | 645,300 | +2.05(+1.97%) |
Nov 24, 2020 | 104.00 | 104.12 | 102.21 | 103.91 | 626,939 | +0.72(+0.70%) |
Nov 23, 2020 | 102.08 | 103.69 | 101.00 | 103.19 | 475,662 | +2.05(+2.03%) |
Nov 20, 2020 | 100.00 | 102.03 | 99.35 | 101.14 | 466,600 | +0.93(+0.93%) |
Nov 19, 2020 | 97.92 | 100.34 | 97.34 | 100.21 | 613,647 | +1.88(+1.91%) |
Nov 18, 2020 | 98.98 | 99.95 | 97.77 | 98.33 | 681,092 | -0.80(-0.81%) |
Nov 17, 2020 | 97.06 | 99.87 | 97.06 | 99.13 | 883,039 | +0.61(+0.62%) |
Nov 16, 2020 | 96.59 | 99.23 | 95.60 | 98.52 | 697,085 | +1.31(+1.35%) |
Nov 13, 2020 | 94.91 | 97.57 | 94.45 | 97.21 | 453,300 | +2.53(+2.67%) |
Nov 12, 2020 | 95.38 | 96.96 | 94.14 | 94.68 | 516,892 | -0.63(-0.66%) |
Nov 11, 2020 | 95.00 | 96.67 | 94.59 | 95.31 | 680,665 | +1.07(+1.14%) |
Nov 10, 2020 | 92.69 | 94.46 | 89.98 | 94.24 | 764,402 | +1.33(+1.43%) |
Nov 09, 2020 | 96.54 | 97.28 | 92.73 | 92.91 | 926,878 | -1.93(-2.04%) |
Nov 06, 2020 | 94.00 | 95.64 | 92.73 | 94.84 | 478,100 | +0.90(+0.96%) |
Nov 05, 2020 | 93.32 | 94.69 | 93.22 | 93.94 | 719,865 | +1.58(+1.71%) |
Nov 04, 2020 | 92.00 | 93.28 | 89.68 | 92.36 | 1,004,466 | +0.20(+0.22%) |
Nov 03, 2020 | 87.63 | 92.74 | 86.49 | 92.16 | 1,104,272 | +5.28(+6.08%) |
Nov 02, 2020 | 84.60 | 87.18 | 84.02 | 86.88 | 761,633 | +3.00(+3.58%) |
Oct 30, 2020 | 83.25 | 85.28 | 82.05 | 83.88 | 1,061,600 | -1.99(-2.32%) |
Oct 29, 2020 | 80.00 | 87.55 | 79.50 | 85.87 | 2,007,991 | +3.40(+4.12%) |
Oct 28, 2020 | 82.26 | 87.68 | 79.36 | 82.47 | 1,636,178 | -1.79(-2.12%) |
Oct 27, 2020 | 84.25 | 85.99 | 83.72 | 84.26 | 720,432 | +0.59(+0.71%) |
Oct 26, 2020 | 88.08 | 88.60 | 82.40 | 83.67 | 1,262,464 | -5.58(-6.25%) |
Oct 23, 2020 | 87.17 | 89.38 | 86.54 | 89.25 | 623,100 | +2.46(+2.83%) |
Oct 22, 2020 | 86.86 | 87.68 | 85.86 | 86.79 | 494,855 | -0.19(-0.22%) |
Oct 21, 2020 | 87.17 | 88.36 | 86.59 | 86.98 | 375,753 | -0.21(-0.24%) |
Oct 20, 2020 | 86.89 | 87.98 | 86.52 | 87.19 | 476,836 | +0.75(+0.87%) |
Oct 19, 2020 | 88.22 | 89.26 | 85.88 | 86.44 | 458,933 | -1.18(-1.35%) |
Oct 16, 2020 | 88.00 | 88.88 | 87.50 | 87.62 | 776,700 | -0.17(-0.19%) |
Oct 15, 2020 | 84.31 | 87.94 | 84.01 | 87.79 | 568,836 | +2.01(+2.34%) |
Oct 14, 2020 | 88.57 | 88.60 | 85.67 | 85.78 | 539,298 | -1.61(-1.84%) |
Oct 13, 2020 | 87.94 | 89.45 | 87.16 | 87.39 | 736,597 | -0.11(-0.13%) |
Oct 12, 2020 | 86.86 | 87.83 | 85.91 | 87.50 | 463,249 | +1.56(+1.82%) |
Oct 09, 2020 | 84.51 | 86.55 | 84.51 | 85.94 | 455,700 | +1.88(+2.24%) |
Oct 08, 2020 | 83.93 | 85.21 | 83.11 | 84.06 | 654,650 | +0.85(+1.02%) |
Oct 07, 2020 | 82.00 | 83.36 | 81.12 | 83.21 | 1,032,077 | +1.99(+2.45%) |
Oct 06, 2020 | 82.72 | 84.49 | 81.03 | 81.22 | 814,595 | -1.50(-1.81%) |
Oct 05, 2020 | 83.00 | 83.72 | 82.08 | 82.72 | 800,725 | +0.56(+0.68%) |
Oct 02, 2020 | 81.92 | 83.34 | 81.17 | 82.16 | 667,000 | -1.97(-2.34%) |
Oct 01, 2020 | 83.66 | 84.52 | 83.20 | 84.13 | 851,237 | +1.41(+1.70%) |
Sep 30, 2020 | 82.35 | 83.41 | 81.68 | 82.72 | 935,942 | +0.37(+0.45%) |
Sep 29, 2020 | 83.14 | 84.51 | 82.30 | 82.35 | 603,827 | -0.55(-0.66%) |
Sep 28, 2020 | 83.34 | 83.55 | 82.27 | 82.90 | 542,925 | +1.22(+1.49%) |
Sep 25, 2020 | 80.15 | 82.32 | 79.51 | 81.68 | 1,240,600 | +1.40(+1.74%) |
Sep 24, 2020 | 81.26 | 81.75 | 79.71 | 80.28 | 1,110,106 | -1.42(-1.74%) |
Sep 23, 2020 | 85.62 | 85.76 | 81.44 | 81.70 | 705,568 | -4.15(-4.83%) |
Sep 22, 2020 | 85.88 | 86.59 | 84.68 | 85.85 | 598,359 | +0.52(+0.61%) |
Sep 21, 2020 | 84.37 | 85.35 | 82.87 | 85.33 | 685,717 | -0.78(-0.91%) |
Sep 18, 2020 | 86.74 | 87.94 | 84.59 | 86.11 | 1,475,600 | -0.59(-0.68%) |
Sep 17, 2020 | 85.84 | 86.72 | 85.06 | 86.70 | 804,880 | -1.10(-1.25%) |
Sep 16, 2020 | 89.35 | 89.60 | 87.66 | 87.80 | 574,152 | -0.52(-0.59%) |
Sep 15, 2020 | 86.25 | 88.49 | 86.12 | 88.32 | 780,270 | +2.92(+3.42%) |
Sep 14, 2020 | 83.32 | 85.74 | 83.00 | 85.40 | 762,797 | +3.10(+3.77%) |
Sep 11, 2020 | 83.77 | 84.17 | 80.94 | 82.30 | 1,402,900 | -1.47(-1.75%) |
Sep 10, 2020 | 88.74 | 91.28 | 83.64 | 83.77 | 1,507,264 | -4.83(-5.45%) |
Sep 09, 2020 | 87.74 | 89.31 | 87.05 | 88.60 | 500,651 | +1.89(+2.18%) |
Sep 08, 2020 | 83.99 | 88.62 | 83.99 | 86.71 | 1,037,649 | -0.98(-1.12%) |
Sep 04, 2020 | 92.04 | 92.06 | 86.92 | 87.69 | 1,166,000 | -4.95(-5.34%) |
Sep 03, 2020 | 96.12 | 96.59 | 91.82 | 92.64 | 1,035,899 | -4.96(-5.08%) |
Sep 02, 2020 | 95.32 | 97.67 | 94.76 | 97.60 | 748,349 | +2.16(+2.26%) |