Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 96.17 | 97.50 | 95.00 | 95.41 | 391,157 | -1.59(-1.64%) |
Nov 27, 2020 | 98.91 | 100.16 | 96.17 | 97.00 | 226,795 | -2.13(-2.15%) |
Nov 25, 2020 | 98.77 | 99.72 | 97.41 | 99.13 | 325,522 | -0.40(-0.40%) |
Nov 24, 2020 | 98.64 | 100.97 | 98.02 | 99.53 | 634,095 | +2.21(+2.27%) |
Nov 23, 2020 | 96.11 | 97.76 | 95.45 | 97.32 | 299,260 | +2.52(+2.66%) |
Nov 20, 2020 | 93.73 | 95.30 | 93.13 | 94.80 | 388,619 | +0.94(+1.00%) |
Nov 19, 2020 | 94.27 | 96.54 | 92.63 | 93.85 | 495,878 | -0.34(-0.37%) |
Nov 18, 2020 | 94.62 | 96.28 | 93.93 | 94.20 | 484,453 | -0.44(-0.46%) |
Nov 17, 2020 | 94.11 | 96.44 | 93.37 | 94.63 | 531,750 | -0.17(-0.18%) |
Nov 16, 2020 | 91.76 | 95.44 | 91.60 | 94.81 | 870,717 | +4.22(+4.66%) |
Nov 13, 2020 | 87.36 | 90.65 | 87.36 | 90.58 | 587,286 | +4.14(+4.79%) |
Nov 12, 2020 | 86.38 | 87.02 | 84.34 | 86.44 | 377,572 | -0.23(-0.26%) |
Nov 11, 2020 | 86.28 | 88.92 | 84.97 | 86.67 | 683,496 | +0.73(+0.85%) |
Nov 10, 2020 | 82.56 | 86.97 | 82.05 | 85.93 | 756,024 | +4.00(+4.88%) |
Nov 09, 2020 | 83.59 | 86.10 | 80.99 | 81.93 | 953,068 | +3.57(+4.56%) |
Nov 06, 2020 | 78.58 | 82.12 | 78.11 | 78.36 | 744,476 | +0.68(+0.88%) |
Nov 05, 2020 | 75.16 | 79.89 | 74.64 | 77.68 | 1,021,487 | +3.96(+5.37%) |
Nov 04, 2020 | 79.52 | 79.66 | 73.39 | 73.72 | 905,106 | -5.24(-6.64%) |
Nov 03, 2020 | 76.68 | 79.40 | 76.17 | 78.96 | 632,019 | +4.05(+5.41%) |
Nov 02, 2020 | 74.32 | 75.11 | 72.70 | 74.91 | 502,149 | +0.72(+0.97%) |
Oct 30, 2020 | 73.64 | 74.69 | 72.77 | 74.19 | 291,111 | -0.05(-0.07%) |
Oct 29, 2020 | 72.92 | 74.95 | 72.43 | 74.24 | 237,139 | +1.30(+1.78%) |
Oct 28, 2020 | 74.98 | 75.35 | 72.41 | 72.95 | 313,898 | -3.39(-4.45%) |
Oct 27, 2020 | 78.07 | 78.11 | 74.94 | 76.34 | 348,196 | -1.68(-2.16%) |
Oct 26, 2020 | 80.06 | 80.06 | 76.54 | 78.02 | 484,305 | -3.37(-4.14%) |
Oct 23, 2020 | 82.40 | 82.83 | 81.04 | 81.39 | 289,556 | -0.61(-0.75%) |
Oct 22, 2020 | 79.84 | 82.92 | 79.84 | 82.00 | 403,867 | +3.10(+3.93%) |
Oct 21, 2020 | 77.87 | 79.54 | 76.34 | 78.91 | 520,111 | +0.77(+0.99%) |
Oct 20, 2020 | 79.49 | 79.96 | 77.71 | 78.13 | 369,366 | -0.23(-0.30%) |
Oct 19, 2020 | 80.43 | 80.43 | 77.97 | 78.37 | 367,056 | -0.89(-1.12%) |
Oct 16, 2020 | 79.21 | 79.83 | 78.83 | 79.26 | 316,546 | -0.23(-0.29%) |
Oct 15, 2020 | 78.78 | 81.02 | 77.59 | 79.49 | 446,984 | +0.31(+0.39%) |
Oct 14, 2020 | 81.25 | 82.68 | 79.05 | 79.19 | 464,868 | -2.09(-2.57%) |
Oct 13, 2020 | 82.90 | 82.90 | 80.02 | 81.27 | 449,762 | -1.53(-1.85%) |
Oct 12, 2020 | 83.41 | 84.40 | 82.33 | 82.80 | 300,467 | -0.17(-0.21%) |
Oct 09, 2020 | 85.42 | 86.15 | 82.54 | 82.98 | 263,344 | -1.85(-2.18%) |
Oct 08, 2020 | 83.36 | 84.92 | 83.12 | 84.82 | 281,649 | +2.30(+2.78%) |
Oct 07, 2020 | 81.25 | 83.16 | 81.25 | 82.53 | 465,451 | +2.07(+2.57%) |
Oct 06, 2020 | 82.06 | 82.87 | 80.01 | 80.45 | 330,172 | -1.05(-1.29%) |
Oct 05, 2020 | 82.23 | 83.35 | 80.77 | 81.51 | 453,592 | +0.51(+0.63%) |
Oct 02, 2020 | 78.87 | 82.11 | 78.52 | 80.99 | 451,272 | +0.39(+0.48%) |
Oct 01, 2020 | 81.65 | 82.17 | 80.38 | 80.61 | 360,389 | -0.36(-0.44%) |
Sep 30, 2020 | 82.33 | 84.00 | 80.08 | 80.97 | 383,078 | -1.32(-1.61%) |
Sep 29, 2020 | 85.06 | 86.41 | 81.41 | 82.29 | 336,667 | -2.83(-3.32%) |
Sep 28, 2020 | 85.79 | 86.73 | 84.99 | 85.12 | 360,503 | +1.03(+1.22%) |
Sep 25, 2020 | 84.07 | 85.79 | 83.63 | 84.09 | 329,874 | -0.56(-0.66%) |
Sep 24, 2020 | 82.71 | 86.32 | 81.92 | 84.65 | 406,695 | +1.65(+1.98%) |
Sep 23, 2020 | 86.29 | 88.77 | 82.80 | 83.00 | 428,126 | -3.27(-3.79%) |
Sep 22, 2020 | 86.70 | 88.81 | 85.56 | 86.27 | 384,065 | +0.62(+0.73%) |
Sep 21, 2020 | 88.25 | 88.25 | 85.23 | 85.65 | 478,111 | -4.74(-5.24%) |
Sep 18, 2020 | 91.51 | 92.38 | 89.13 | 90.39 | 489,036 | -1.48(-1.61%) |
Sep 17, 2020 | 89.17 | 92.31 | 88.90 | 91.86 | 415,837 | +0.55(+0.60%) |
Sep 16, 2020 | 89.90 | 93.36 | 88.86 | 91.31 | 538,579 | +2.43(+2.74%) |
Sep 15, 2020 | 89.90 | 90.03 | 88.37 | 88.88 | 272,007 | -0.57(-0.63%) |
Sep 14, 2020 | 87.95 | 90.03 | 87.59 | 89.45 | 367,512 | +2.12(+2.43%) |
Sep 11, 2020 | 88.12 | 89.58 | 85.94 | 87.32 | 418,396 | +1.13(+1.31%) |
Sep 10, 2020 | 87.27 | 90.14 | 86.15 | 86.20 | 335,741 | -1.29(-1.47%) |
Sep 09, 2020 | 85.56 | 88.31 | 84.03 | 87.49 | 313,345 | +2.57(+3.02%) |
Sep 08, 2020 | 85.29 | 87.69 | 84.18 | 84.92 | 404,294 | -1.18(-1.37%) |
Sep 04, 2020 | 87.15 | 87.94 | 83.34 | 86.10 | 468,710 | +0.35(+0.41%) |
Sep 03, 2020 | 87.60 | 89.46 | 85.36 | 85.75 | 462,051 | -1.71(-1.96%) |
Sep 02, 2020 | 86.06 | 88.37 | 84.50 | 87.46 | 510,296 | +2.87(+3.40%) |