Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 114.36 | 114.55 | 111.65 | 111.69 | 497,520 | -3.25(-2.83%) |
Nov 27, 2020 | 115.44 | 116.00 | 114.50 | 114.94 | 147,658 | -0.18(-0.16%) |
Nov 25, 2020 | 115.66 | 116.00 | 113.36 | 115.12 | 239,522 | -1.17(-1.00%) |
Nov 24, 2020 | 113.87 | 116.71 | 113.31 | 116.29 | 508,685 | +2.68(+2.36%) |
Nov 23, 2020 | 113.30 | 114.31 | 112.22 | 113.61 | 241,208 | +1.54(+1.37%) |
Nov 20, 2020 | 111.85 | 112.88 | 111.23 | 112.07 | 286,456 | +0.34(+0.31%) |
Nov 19, 2020 | 112.12 | 113.30 | 111.22 | 111.73 | 253,892 | -0.19(-0.17%) |
Nov 18, 2020 | 114.48 | 114.90 | 111.89 | 111.91 | 551,829 | -2.70(-2.35%) |
Nov 17, 2020 | 112.54 | 114.86 | 112.16 | 114.61 | 303,977 | +0.66(+0.58%) |
Nov 16, 2020 | 114.10 | 115.05 | 112.48 | 113.95 | 371,925 | +2.47(+2.22%) |
Nov 13, 2020 | 109.53 | 112.04 | 109.53 | 111.48 | 162,011 | +2.97(+2.74%) |
Nov 12, 2020 | 109.81 | 110.16 | 107.42 | 108.51 | 224,340 | -2.05(-1.85%) |
Nov 11, 2020 | 112.43 | 112.52 | 109.43 | 110.56 | 241,096 | -1.67(-1.49%) |
Nov 10, 2020 | 111.27 | 113.54 | 110.50 | 112.22 | 367,132 | +1.68(+1.52%) |
Nov 09, 2020 | 112.89 | 115.21 | 108.67 | 110.55 | 380,894 | +4.63(+4.37%) |
Nov 06, 2020 | 106.94 | 107.46 | 105.36 | 105.92 | 223,402 | +0.17(+0.16%) |
Nov 05, 2020 | 103.33 | 107.08 | 103.33 | 105.75 | 266,513 | +3.64(+3.56%) |
Nov 04, 2020 | 103.79 | 104.72 | 101.26 | 102.11 | 308,129 | -3.14(-2.98%) |
Nov 03, 2020 | 106.19 | 106.19 | 104.44 | 105.25 | 328,193 | +0.63(+0.60%) |
Nov 02, 2020 | 104.15 | 104.92 | 102.88 | 104.61 | 279,648 | +1.82(+1.77%) |
Oct 30, 2020 | 102.05 | 103.55 | 101.32 | 102.79 | 438,215 | +0.26(+0.26%) |
Oct 29, 2020 | 99.43 | 103.55 | 99.04 | 102.53 | 472,218 | +2.23(+2.23%) |
Oct 28, 2020 | 100.22 | 101.78 | 99.96 | 100.29 | 460,238 | -2.41(-2.34%) |
Oct 27, 2020 | 101.13 | 104.08 | 100.93 | 102.70 | 506,409 | +0.93(+0.92%) |
Oct 26, 2020 | 103.77 | 104.36 | 101.55 | 101.77 | 389,793 | -3.15(-3.00%) |
Oct 23, 2020 | 106.19 | 106.23 | 104.04 | 104.92 | 397,500 | +0.47(+0.45%) |
Oct 22, 2020 | 101.86 | 104.83 | 100.92 | 104.44 | 548,570 | -1.19(-1.12%) |
Oct 21, 2020 | 105.89 | 107.10 | 105.63 | 105.63 | 337,473 | -0.23(-0.21%) |
Oct 20, 2020 | 107.08 | 108.45 | 105.70 | 105.86 | 373,238 | -0.15(-0.14%) |
Oct 19, 2020 | 106.98 | 108.62 | 105.43 | 106.01 | 609,733 | -0.79(-0.74%) |
Oct 16, 2020 | 106.85 | 107.86 | 106.08 | 106.80 | 313,314 | +0.03(+0.03%) |
Oct 15, 2020 | 104.42 | 106.91 | 104.37 | 106.77 | 247,928 | +0.82(+0.77%) |
Oct 14, 2020 | 106.18 | 107.16 | 105.59 | 105.95 | 190,887 | +0.18(+0.17%) |
Oct 13, 2020 | 105.09 | 106.51 | 104.13 | 105.77 | 223,070 | -0.41(-0.38%) |
Oct 12, 2020 | 105.75 | 107.31 | 105.25 | 106.18 | 178,400 | +0.78(+0.74%) |
Oct 09, 2020 | 106.62 | 107.12 | 105.12 | 105.40 | 205,059 | -0.24(-0.22%) |
Oct 08, 2020 | 103.75 | 105.64 | 103.36 | 105.63 | 220,931 | +2.40(+2.32%) |
Oct 07, 2020 | 102.14 | 103.73 | 100.47 | 103.24 | 273,211 | +2.76(+2.75%) |
Oct 06, 2020 | 102.88 | 103.56 | 100.33 | 100.47 | 343,598 | -1.70(-1.66%) |
Oct 05, 2020 | 101.03 | 103.04 | 100.94 | 102.17 | 275,587 | +2.22(+2.22%) |
Oct 02, 2020 | 97.03 | 100.96 | 97.03 | 99.95 | 277,794 | +1.16(+1.17%) |
Oct 01, 2020 | 96.68 | 99.37 | 96.55 | 98.79 | 464,108 | +2.56(+2.66%) |
Sep 30, 2020 | 96.26 | 97.78 | 95.63 | 96.24 | 413,212 | -0.08(-0.09%) |
Sep 29, 2020 | 97.93 | 98.50 | 96.29 | 96.32 | 231,359 | -2.02(-2.05%) |
Sep 28, 2020 | 98.80 | 99.90 | 97.68 | 98.34 | 198,323 | +1.56(+1.61%) |
Sep 25, 2020 | 95.27 | 97.13 | 94.75 | 96.79 | 158,618 | +0.68(+0.71%) |
Sep 24, 2020 | 94.86 | 97.75 | 94.30 | 96.11 | 274,987 | +1.08(+1.14%) |
Sep 23, 2020 | 94.85 | 96.97 | 94.75 | 95.02 | 334,652 | -0.04(-0.04%) |
Sep 22, 2020 | 95.59 | 96.67 | 94.30 | 95.06 | 336,237 | -0.43(-0.45%) |
Sep 21, 2020 | 98.42 | 98.59 | 94.31 | 95.49 | 317,629 | -5.05(-5.02%) |
Sep 18, 2020 | 101.99 | 102.97 | 99.77 | 100.54 | 768,600 | -0.83(-0.82%) |
Sep 17, 2020 | 99.40 | 102.19 | 98.00 | 101.37 | 287,566 | +1.01(+1.01%) |
Sep 16, 2020 | 100.57 | 101.77 | 99.94 | 100.36 | 546,466 | +0.04(+0.04%) |
Sep 15, 2020 | 100.75 | 101.67 | 100.13 | 100.32 | 199,114 | +0.28(+0.28%) |
Sep 14, 2020 | 99.77 | 100.11 | 98.69 | 100.04 | 329,446 | +1.01(+1.02%) |
Sep 11, 2020 | 98.41 | 99.74 | 97.32 | 99.03 | 534,489 | +0.79(+0.81%) |
Sep 10, 2020 | 100.41 | 100.43 | 98.18 | 98.24 | 295,207 | -1.55(-1.55%) |
Sep 09, 2020 | 98.56 | 101.53 | 98.42 | 99.78 | 334,612 | +1.82(+1.86%) |
Sep 08, 2020 | 100.28 | 100.47 | 97.94 | 97.96 | 300,123 | -3.85(-3.78%) |
Sep 04, 2020 | 102.56 | 103.23 | 100.60 | 101.81 | 437,897 | +0.92(+0.92%) |
Sep 03, 2020 | 102.46 | 104.27 | 100.46 | 100.89 | 347,639 | -2.14(-2.08%) |
Sep 02, 2020 | 100.68 | 103.22 | 99.80 | 103.03 | 348,198 | +2.10(+2.08%) |