Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 90.30 | 90.35 | 86.00 | 88.97 | 454,526 | -2.12(-2.33%) |
Nov 27, 2020 | 90.38 | 91.28 | 88.26 | 91.10 | 181,769 | +0.49(+0.54%) |
Nov 25, 2020 | 89.36 | 91.41 | 88.35 | 90.60 | 362,830 | +1.48(+1.66%) |
Nov 24, 2020 | 92.02 | 92.06 | 88.79 | 89.12 | 359,159 | -2.06(-2.26%) |
Nov 23, 2020 | 89.24 | 91.85 | 89.24 | 91.19 | 261,032 | +2.53(+2.85%) |
Nov 20, 2020 | 90.80 | 91.93 | 88.59 | 88.66 | 380,966 | -2.56(-2.80%) |
Nov 19, 2020 | 90.53 | 91.97 | 89.79 | 91.22 | 491,596 | +1.34(+1.49%) |
Nov 18, 2020 | 88.95 | 91.59 | 88.47 | 89.87 | 468,495 | +0.70(+0.79%) |
Nov 17, 2020 | 88.80 | 90.80 | 87.54 | 89.17 | 456,505 | +0.25(+0.28%) |
Nov 16, 2020 | 89.74 | 89.81 | 86.85 | 88.93 | 467,753 | +0.14(+0.16%) |
Nov 13, 2020 | 88.24 | 90.65 | 87.48 | 88.79 | 333,143 | +1.67(+1.91%) |
Nov 12, 2020 | 89.54 | 90.77 | 85.97 | 87.12 | 468,380 | -2.43(-2.71%) |
Nov 11, 2020 | 89.56 | 90.12 | 87.10 | 89.55 | 456,229 | +0.62(+0.70%) |
Nov 10, 2020 | 83.84 | 90.58 | 82.72 | 88.93 | 677,276 | +6.49(+7.88%) |
Nov 09, 2020 | 94.32 | 94.55 | 82.28 | 82.43 | 867,556 | -8.92(-9.77%) |
Nov 06, 2020 | 95.25 | 95.25 | 90.31 | 91.35 | 383,803 | -3.95(-4.14%) |
Nov 05, 2020 | 96.46 | 97.45 | 94.40 | 95.30 | 247,524 | -0.25(-0.26%) |
Nov 04, 2020 | 89.56 | 96.46 | 88.72 | 95.55 | 607,657 | +7.51(+8.53%) |
Nov 03, 2020 | 87.75 | 89.21 | 86.73 | 88.04 | 396,746 | +1.18(+1.36%) |
Nov 02, 2020 | 87.85 | 89.78 | 85.58 | 86.85 | 569,969 | +0.90(+1.04%) |
Oct 30, 2020 | 87.58 | 89.36 | 84.42 | 85.95 | 422,609 | -1.89(-2.15%) |
Oct 29, 2020 | 90.84 | 91.66 | 86.89 | 87.84 | 307,853 | -3.01(-3.31%) |
Oct 28, 2020 | 88.55 | 92.95 | 87.49 | 90.85 | 438,770 | -0.11(-0.12%) |
Oct 27, 2020 | 93.22 | 93.57 | 90.38 | 90.96 | 438,364 | -2.33(-2.50%) |
Oct 26, 2020 | 96.91 | 97.37 | 92.05 | 93.29 | 655,000 | -5.67(-5.73%) |
Oct 23, 2020 | 96.24 | 99.19 | 93.96 | 98.95 | 616,233 | +3.87(+4.07%) |
Oct 22, 2020 | 103.05 | 103.05 | 94.38 | 95.08 | 1,002,938 | -6.86(-6.73%) |
Oct 21, 2020 | 107.81 | 108.08 | 100.09 | 101.94 | 683,775 | -4.95(-4.64%) |
Oct 20, 2020 | 108.97 | 110.03 | 106.69 | 106.90 | 363,299 | -1.70(-1.56%) |
Oct 19, 2020 | 110.65 | 111.58 | 108.01 | 108.60 | 224,840 | -1.55(-1.41%) |
Oct 16, 2020 | 113.99 | 115.06 | 110.03 | 110.14 | 272,249 | -3.34(-2.94%) |
Oct 15, 2020 | 109.70 | 114.25 | 109.22 | 113.48 | 212,664 | +1.92(+1.73%) |
Oct 14, 2020 | 112.52 | 113.05 | 109.95 | 111.56 | 206,131 | -0.21(-0.19%) |
Oct 13, 2020 | 111.47 | 112.63 | 105.66 | 111.76 | 396,278 | -1.73(-1.52%) |
Oct 12, 2020 | 112.02 | 113.99 | 110.76 | 113.49 | 232,492 | +2.24(+2.01%) |
Oct 09, 2020 | 112.12 | 112.90 | 109.92 | 111.25 | 358,777 | +1.07(+0.97%) |
Oct 08, 2020 | 107.25 | 111.67 | 107.23 | 110.19 | 361,543 | +2.38(+2.21%) |
Oct 07, 2020 | 111.02 | 111.83 | 105.80 | 107.81 | 431,242 | -0.63(-0.58%) |
Oct 06, 2020 | 112.75 | 113.65 | 107.58 | 108.44 | 409,593 | -3.17(-2.84%) |
Oct 05, 2020 | 114.56 | 115.53 | 109.59 | 111.61 | 437,522 | -1.91(-1.68%) |
Oct 02, 2020 | 109.29 | 114.79 | 109.01 | 113.51 | 313,385 | +1.60(+1.43%) |
Oct 01, 2020 | 110.80 | 112.45 | 108.97 | 111.91 | 396,107 | +2.96(+2.72%) |
Sep 30, 2020 | 105.25 | 110.53 | 105.25 | 108.95 | 658,870 | +3.71(+3.53%) |
Sep 29, 2020 | 106.56 | 107.68 | 104.90 | 105.24 | 301,114 | -1.32(-1.24%) |
Sep 28, 2020 | 102.96 | 107.02 | 102.64 | 106.56 | 411,265 | +5.89(+5.85%) |
Sep 25, 2020 | 100.46 | 102.56 | 99.76 | 100.67 | 260,090 | -0.31(-0.30%) |
Sep 24, 2020 | 100.10 | 102.72 | 98.19 | 100.98 | 276,128 | +0.71(+0.71%) |
Sep 23, 2020 | 106.00 | 107.36 | 100.12 | 100.27 | 496,134 | -5.63(-5.32%) |
Sep 22, 2020 | 100.56 | 106.29 | 99.97 | 105.90 | 434,095 | +5.50(+5.47%) |
Sep 21, 2020 | 99.10 | 100.80 | 95.74 | 100.40 | 375,864 | +0.71(+0.71%) |
Sep 18, 2020 | 101.26 | 101.95 | 97.59 | 99.69 | 802,968 | -0.74(-0.74%) |
Sep 17, 2020 | 100.26 | 101.77 | 97.76 | 100.43 | 347,297 | -1.72(-1.68%) |
Sep 16, 2020 | 100.79 | 103.62 | 99.75 | 102.15 | 388,767 | +2.63(+2.64%) |
Sep 15, 2020 | 98.73 | 101.35 | 98.14 | 99.53 | 481,502 | +0.78(+0.79%) |
Sep 14, 2020 | 99.35 | 100.48 | 97.29 | 98.75 | 288,613 | +0.54(+0.55%) |
Sep 11, 2020 | 97.82 | 99.73 | 97.09 | 98.20 | 313,892 | +1.10(+1.13%) |
Sep 10, 2020 | 98.22 | 99.66 | 96.62 | 97.11 | 408,416 | -0.50(-0.52%) |
Sep 09, 2020 | 94.18 | 98.15 | 93.86 | 97.61 | 342,619 | +4.33(+4.65%) |
Sep 08, 2020 | 90.38 | 94.27 | 89.62 | 93.28 | 415,385 | +1.19(+1.30%) |
Sep 04, 2020 | 94.40 | 95.67 | 88.20 | 92.08 | 413,085 | -1.48(-1.58%) |
Sep 03, 2020 | 98.75 | 98.75 | 92.61 | 93.56 | 350,323 | -4.61(-4.69%) |
Sep 02, 2020 | 100.14 | 100.14 | 96.05 | 98.17 | 302,027 | -1.31(-1.32%) |