Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 90.75 | 91.50 | 88.10 | 90.03 | 1,239,187 | -0.69(-0.76%) |
Nov 27, 2020 | 87.92 | 91.88 | 87.65 | 90.72 | 1,147,500 | +4.61(+5.35%) |
Nov 25, 2020 | 88.33 | 88.60 | 85.67 | 86.11 | 1,249,400 | -2.14(-2.42%) |
Nov 24, 2020 | 86.92 | 88.68 | 86.74 | 88.25 | 898,354 | +1.40(+1.61%) |
Nov 23, 2020 | 87.67 | 88.45 | 85.39 | 86.85 | 966,302 | -1.22(-1.39%) |
Nov 20, 2020 | 88.70 | 88.77 | 86.23 | 88.07 | 1,527,100 | +0.17(+0.19%) |
Nov 19, 2020 | 88.63 | 88.70 | 87.11 | 87.90 | 1,223,015 | -1.02(-1.15%) |
Nov 18, 2020 | 90.00 | 90.39 | 87.66 | 88.92 | 1,089,299 | -0.89(-0.99%) |
Nov 17, 2020 | 92.51 | 93.40 | 88.22 | 89.81 | 1,074,666 | -3.34(-3.59%) |
Nov 16, 2020 | 94.00 | 95.11 | 91.12 | 93.15 | 525,725 | -0.29(-0.31%) |
Nov 13, 2020 | 93.98 | 94.84 | 92.51 | 93.44 | 913,300 | +0.47(+0.51%) |
Nov 12, 2020 | 94.25 | 94.52 | 92.77 | 92.97 | 659,905 | +0.14(+0.15%) |
Nov 11, 2020 | 90.81 | 93.36 | 90.00 | 92.83 | 890,297 | +2.66(+2.95%) |
Nov 10, 2020 | 92.23 | 92.23 | 87.10 | 90.17 | 1,210,422 | -1.28(-1.40%) |
Nov 09, 2020 | 100.08 | 100.50 | 89.97 | 91.45 | 1,727,544 | -7.57(-7.64%) |
Nov 06, 2020 | 98.25 | 99.31 | 96.47 | 99.02 | 1,113,600 | +1.81(+1.86%) |
Nov 05, 2020 | 96.56 | 98.00 | 93.77 | 97.21 | 1,472,291 | +4.50(+4.85%) |
Nov 04, 2020 | 88.97 | 93.00 | 88.61 | 92.71 | 1,756,827 | +5.24(+5.99%) |
Nov 03, 2020 | 86.53 | 88.10 | 85.60 | 87.47 | 1,096,513 | +1.46(+1.70%) |
Nov 02, 2020 | 85.15 | 86.65 | 83.04 | 86.01 | 2,642,739 | +1.97(+2.34%) |
Oct 30, 2020 | 83.20 | 84.32 | 82.00 | 84.04 | 1,688,600 | -0.09(-0.11%) |
Oct 29, 2020 | 83.40 | 85.44 | 82.96 | 84.13 | 1,160,502 | +0.92(+1.11%) |
Oct 28, 2020 | 83.74 | 84.00 | 82.63 | 83.21 | 1,137,240 | -2.89(-3.36%) |
Oct 27, 2020 | 86.86 | 86.87 | 85.24 | 86.10 | 1,461,723 | +0.06(+0.07%) |
Oct 26, 2020 | 85.68 | 86.90 | 84.30 | 86.04 | 731,347 | +0.01(+0.01%) |
Oct 23, 2020 | 84.04 | 86.28 | 81.16 | 86.03 | 1,103,700 | +1.44(+1.70%) |
Oct 22, 2020 | 85.08 | 86.09 | 82.89 | 84.59 | 714,085 | +0.66(+0.79%) |
Oct 21, 2020 | 81.87 | 85.83 | 81.87 | 83.93 | 1,402,896 | +3.26(+4.04%) |
Oct 20, 2020 | 82.97 | 82.97 | 80.46 | 80.67 | 1,078,992 | -1.27(-1.55%) |
Oct 19, 2020 | 83.20 | 83.50 | 81.29 | 81.94 | 378,369 | -0.28(-0.34%) |
Oct 16, 2020 | 81.93 | 82.82 | 79.85 | 82.22 | 726,600 | +1.15(+1.42%) |
Oct 15, 2020 | 81.81 | 82.56 | 80.28 | 81.07 | 728,365 | -1.59(-1.92%) |
Oct 14, 2020 | 86.01 | 86.15 | 82.03 | 82.66 | 1,007,356 | -4.08(-4.70%) |
Oct 13, 2020 | 88.63 | 89.68 | 86.54 | 86.74 | 882,177 | +0.49(+0.57%) |
Oct 12, 2020 | 87.45 | 88.09 | 86.04 | 86.25 | 581,453 | -0.38(-0.44%) |
Oct 09, 2020 | 86.81 | 88.28 | 86.37 | 86.63 | 443,700 | +0.61(+0.71%) |
Oct 08, 2020 | 88.35 | 89.22 | 85.65 | 86.02 | 543,235 | -2.06(-2.34%) |
Oct 07, 2020 | 87.51 | 88.75 | 85.96 | 88.08 | 867,335 | +2.12(+2.47%) |
Oct 06, 2020 | 83.94 | 86.70 | 83.85 | 85.96 | 1,212,213 | +2.01(+2.39%) |
Oct 05, 2020 | 83.68 | 84.24 | 82.60 | 83.95 | 605,196 | +1.19(+1.44%) |
Oct 02, 2020 | 81.44 | 83.49 | 81.16 | 82.76 | 686,500 | -0.06(-0.07%) |
Oct 01, 2020 | 82.71 | 83.20 | 81.68 | 82.82 | 589,730 | +0.99(+1.21%) |
Sep 30, 2020 | 80.58 | 82.41 | 80.26 | 81.83 | 669,338 | +1.67(+2.08%) |
Sep 29, 2020 | 80.09 | 81.16 | 79.24 | 80.16 | 301,719 | -0.33(-0.41%) |
Sep 28, 2020 | 82.28 | 83.20 | 79.51 | 80.49 | 785,063 | -0.51(-0.63%) |
Sep 25, 2020 | 78.00 | 81.03 | 77.26 | 81.00 | 956,100 | +3.10(+3.98%) |
Sep 24, 2020 | 75.68 | 78.78 | 75.28 | 77.90 | 1,371,546 | +0.41(+0.53%) |
Sep 23, 2020 | 79.54 | 79.71 | 76.32 | 77.49 | 944,257 | -1.68(-2.12%) |
Sep 22, 2020 | 78.00 | 79.33 | 76.64 | 79.17 | 1,104,595 | +1.98(+2.57%) |
Sep 21, 2020 | 77.00 | 77.49 | 74.28 | 77.19 | 1,145,966 | -1.16(-1.48%) |
Sep 18, 2020 | 78.59 | 79.30 | 77.22 | 78.35 | 2,413,900 | +0.76(+0.98%) |
Sep 17, 2020 | 75.59 | 77.77 | 75.11 | 77.59 | 1,365,523 | +0.39(+0.51%) |
Sep 16, 2020 | 78.08 | 78.83 | 75.70 | 77.20 | 3,522,337 | -0.80(-1.03%) |
Sep 15, 2020 | 76.30 | 78.03 | 75.29 | 78.00 | 1,049,157 | +2.50(+3.31%) |
Sep 14, 2020 | 72.64 | 75.62 | 72.28 | 75.50 | 1,710,166 | +4.40(+6.19%) |
Sep 11, 2020 | 73.12 | 73.56 | 70.18 | 71.10 | 908,900 | -1.30(-1.80%) |
Sep 10, 2020 | 76.12 | 76.39 | 71.51 | 72.40 | 1,718,475 | -2.86(-3.80%) |
Sep 09, 2020 | 74.22 | 76.32 | 73.43 | 75.26 | 1,151,391 | +2.76(+3.81%) |
Sep 08, 2020 | 74.98 | 75.69 | 70.26 | 72.50 | 2,019,757 | -4.19(-5.46%) |
Sep 04, 2020 | 78.70 | 79.95 | 73.86 | 76.69 | 1,425,000 | -3.33(-4.16%) |
Sep 03, 2020 | 81.52 | 82.29 | 76.82 | 80.02 | 1,495,685 | -2.80(-3.38%) |
Sep 02, 2020 | 84.16 | 84.36 | 80.85 | 82.82 | 564,830 | -0.67(-0.80%) |