Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 110.98 | 114.08 | 110.76 | 113.91 | 3,877,570 | +2.74(+2.46%) |
Nov 27, 2020 | 110.86 | 112.04 | 110.05 | 111.17 | 1,009,509 | -0.25(-0.23%) |
Nov 25, 2020 | 113.12 | 113.97 | 110.51 | 111.43 | 2,937,501 | -0.32(-0.29%) |
Nov 24, 2020 | 115.92 | 115.92 | 108.58 | 111.75 | 5,705,813 | +2.41(+2.20%) |
Nov 23, 2020 | 108.55 | 109.55 | 106.76 | 109.34 | 3,333,774 | +1.29(+1.19%) |
Nov 20, 2020 | 105.86 | 109.43 | 105.55 | 108.06 | 2,848,424 | +2.15(+2.03%) |
Nov 19, 2020 | 104.01 | 106.17 | 102.50 | 105.90 | 1,935,869 | +2.66(+2.58%) |
Nov 18, 2020 | 106.75 | 107.07 | 103.03 | 103.24 | 2,101,665 | -3.81(-3.56%) |
Nov 17, 2020 | 107.67 | 107.94 | 106.45 | 107.05 | 1,612,688 | -0.40(-0.37%) |
Nov 16, 2020 | 108.16 | 108.64 | 106.67 | 107.45 | 1,699,600 | +0.10(+0.09%) |
Nov 13, 2020 | 107.64 | 108.69 | 106.97 | 107.35 | 1,392,296 | +0.71(+0.67%) |
Nov 12, 2020 | 106.60 | 108.17 | 106.11 | 106.64 | 1,122,988 | +0.03(+0.03%) |
Nov 11, 2020 | 108.30 | 108.93 | 106.06 | 106.61 | 1,839,861 | -0.77(-0.72%) |
Nov 10, 2020 | 109.94 | 110.02 | 106.20 | 107.38 | 2,180,578 | -2.24(-2.04%) |
Nov 09, 2020 | 113.19 | 114.50 | 109.52 | 109.62 | 2,235,031 | -0.04(-0.04%) |
Nov 06, 2020 | 107.93 | 110.45 | 107.50 | 109.66 | 1,063,695 | +2.14(+1.99%) |
Nov 05, 2020 | 107.74 | 109.07 | 106.87 | 107.52 | 1,173,072 | +1.80(+1.71%) |
Nov 04, 2020 | 105.31 | 106.99 | 104.50 | 105.72 | 1,392,893 | +1.42(+1.36%) |
Nov 03, 2020 | 103.71 | 105.35 | 103.43 | 104.29 | 1,205,802 | +1.74(+1.70%) |
Nov 02, 2020 | 100.87 | 102.66 | 100.65 | 102.55 | 1,613,559 | +3.07(+3.09%) |
Oct 30, 2020 | 99.17 | 99.73 | 98.08 | 99.48 | 2,370,608 | +0.07(+0.07%) |
Oct 29, 2020 | 99.66 | 100.42 | 98.19 | 99.41 | 1,459,157 | +0.35(+0.35%) |
Oct 28, 2020 | 101.75 | 102.68 | 98.98 | 99.06 | 1,211,718 | -4.27(-4.13%) |
Oct 27, 2020 | 102.42 | 103.93 | 102.42 | 103.33 | 1,140,567 | +1.37(+1.35%) |
Oct 26, 2020 | 102.70 | 103.11 | 101.10 | 101.95 | 1,130,866 | -1.50(-1.45%) |
Oct 23, 2020 | 104.49 | 104.64 | 102.77 | 103.46 | 855,779 | -0.58(-0.56%) |
Oct 22, 2020 | 102.63 | 104.35 | 102.42 | 104.04 | 1,092,617 | +1.89(+1.85%) |
Oct 21, 2020 | 103.21 | 103.96 | 101.46 | 102.15 | 917,420 | -0.76(-0.74%) |
Oct 20, 2020 | 103.18 | 104.21 | 102.86 | 102.91 | 791,222 | +0.12(+0.11%) |
Oct 19, 2020 | 104.05 | 104.87 | 102.55 | 102.79 | 652,673 | -1.18(-1.13%) |
Oct 16, 2020 | 103.24 | 104.79 | 103.01 | 103.97 | 1,066,568 | +1.34(+1.31%) |
Oct 15, 2020 | 101.44 | 103.02 | 101.22 | 102.63 | 741,954 | +0.25(+0.25%) |
Oct 14, 2020 | 102.79 | 103.94 | 102.24 | 102.37 | 930,494 | -0.35(-0.34%) |
Oct 13, 2020 | 102.74 | 103.29 | 102.28 | 102.72 | 939,501 | -0.01(-0.01%) |
Oct 12, 2020 | 103.73 | 104.26 | 102.63 | 102.73 | 1,030,037 | -0.32(-0.31%) |
Oct 09, 2020 | 102.15 | 103.39 | 101.88 | 103.06 | 727,499 | +1.56(+1.54%) |
Oct 08, 2020 | 101.54 | 101.72 | 100.49 | 101.50 | 785,414 | +0.27(+0.27%) |
Oct 07, 2020 | 99.85 | 102.07 | 99.80 | 101.22 | 1,356,829 | +2.19(+2.21%) |
Oct 06, 2020 | 100.48 | 100.69 | 98.89 | 99.03 | 1,106,298 | -1.45(-1.45%) |
Oct 05, 2020 | 98.41 | 100.81 | 98.38 | 100.48 | 825,019 | +3.21(+3.30%) |
Oct 02, 2020 | 97.47 | 98.51 | 97.09 | 97.28 | 732,203 | -1.18(-1.20%) |
Oct 01, 2020 | 98.99 | 99.61 | 97.79 | 98.45 | 743,902 | +0.27(+0.28%) |
Sep 30, 2020 | 97.79 | 99.11 | 97.57 | 98.18 | 1,400,446 | +0.70(+0.72%) |
Sep 29, 2020 | 97.06 | 98.56 | 96.87 | 97.48 | 742,667 | +0.69(+0.71%) |
Sep 28, 2020 | 95.95 | 97.01 | 95.44 | 96.79 | 1,374,108 | +1.77(+1.86%) |
Sep 25, 2020 | 93.34 | 95.45 | 93.15 | 95.02 | 1,057,490 | +1.31(+1.40%) |
Sep 24, 2020 | 93.93 | 94.32 | 92.83 | 93.71 | 1,190,084 | -0.55(-0.59%) |
Sep 23, 2020 | 95.91 | 96.21 | 93.93 | 94.26 | 1,180,992 | -1.66(-1.73%) |
Sep 22, 2020 | 95.17 | 96.27 | 94.83 | 95.93 | 869,606 | +0.48(+0.50%) |
Sep 21, 2020 | 95.50 | 95.87 | 93.86 | 95.45 | 953,921 | -1.22(-1.26%) |
Sep 18, 2020 | 96.43 | 97.84 | 95.77 | 96.66 | 2,223,136 | -0.21(-0.22%) |
Sep 17, 2020 | 96.54 | 97.71 | 95.89 | 96.88 | 1,281,420 | -0.31(-0.32%) |
Sep 16, 2020 | 98.46 | 98.76 | 95.40 | 97.19 | 1,403,371 | -0.44(-0.45%) |
Sep 15, 2020 | 97.00 | 98.24 | 97.00 | 97.63 | 1,083,422 | +0.92(+0.96%) |
Sep 14, 2020 | 97.01 | 97.49 | 96.27 | 96.70 | 1,241,570 | +0.80(+0.83%) |
Sep 11, 2020 | 96.01 | 96.90 | 95.34 | 95.91 | 1,406,937 | +0.03(+0.03%) |
Sep 10, 2020 | 96.18 | 97.37 | 95.56 | 95.88 | 1,987,483 | +0.62(+0.65%) |
Sep 09, 2020 | 93.47 | 95.78 | 93.24 | 95.25 | 981,227 | +2.71(+2.93%) |
Sep 08, 2020 | 93.48 | 93.83 | 92.17 | 92.54 | 1,260,002 | -1.65(-1.76%) |
Sep 04, 2020 | 97.34 | 97.38 | 93.05 | 94.19 | 1,803,059 | -2.72(-2.81%) |
Sep 03, 2020 | 100.27 | 100.39 | 96.33 | 96.92 | 2,048,758 | -3.68(-3.66%) |
Sep 02, 2020 | 98.24 | 100.83 | 97.72 | 100.59 | 1,503,537 | +2.24(+2.27%) |