Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 106.69 | 107.64 | 101.90 | 103.36 | 307,892 | -4.06(-3.78%) |
Nov 27, 2020 | 107.65 | 109.97 | 106.78 | 107.42 | 131,600 | +0.23(+0.21%) |
Nov 25, 2020 | 106.15 | 109.10 | 104.19 | 107.19 | 327,800 | +1.20(+1.13%) |
Nov 24, 2020 | 105.64 | 109.26 | 104.29 | 105.99 | 366,122 | +2.27(+2.19%) |
Nov 23, 2020 | 102.29 | 104.42 | 100.89 | 103.72 | 430,180 | +3.24(+3.22%) |
Nov 20, 2020 | 96.47 | 100.83 | 96.47 | 100.48 | 374,600 | +2.85(+2.92%) |
Nov 19, 2020 | 95.46 | 98.60 | 95.05 | 97.63 | 306,975 | +1.60(+1.67%) |
Nov 18, 2020 | 95.26 | 97.43 | 94.85 | 96.03 | 254,084 | +1.06(+1.12%) |
Nov 17, 2020 | 94.41 | 95.05 | 92.03 | 94.97 | 277,334 | -0.34(-0.36%) |
Nov 16, 2020 | 95.75 | 97.31 | 94.15 | 95.31 | 623,122 | +1.72(+1.84%) |
Nov 13, 2020 | 90.83 | 94.27 | 90.65 | 93.59 | 316,500 | +4.42(+4.96%) |
Nov 12, 2020 | 90.27 | 91.45 | 87.28 | 89.17 | 405,485 | -2.23(-2.44%) |
Nov 11, 2020 | 94.01 | 96.59 | 88.54 | 91.40 | 504,686 | -0.69(-0.75%) |
Nov 10, 2020 | 91.29 | 95.47 | 91.02 | 92.09 | 753,361 | +1.12(+1.23%) |
Nov 09, 2020 | 90.71 | 94.64 | 89.79 | 90.97 | 494,847 | +6.91(+8.22%) |
Nov 06, 2020 | 89.08 | 89.94 | 83.68 | 84.06 | 380,200 | -5.02(-5.64%) |
Nov 05, 2020 | 87.23 | 90.43 | 86.41 | 89.08 | 257,311 | +3.09(+3.59%) |
Nov 04, 2020 | 85.62 | 86.80 | 82.94 | 85.99 | 271,307 | -0.24(-0.28%) |
Nov 03, 2020 | 88.26 | 89.05 | 84.70 | 86.23 | 378,439 | -0.29(-0.34%) |
Nov 02, 2020 | 85.06 | 86.92 | 84.52 | 86.52 | 276,885 | +2.07(+2.45%) |
Oct 30, 2020 | 86.40 | 87.33 | 83.26 | 84.45 | 425,000 | -1.90(-2.20%) |
Oct 29, 2020 | 84.38 | 86.59 | 82.90 | 86.35 | 264,487 | +1.41(+1.66%) |
Oct 28, 2020 | 84.50 | 85.66 | 82.01 | 84.94 | 402,361 | -2.22(-2.55%) |
Oct 27, 2020 | 86.91 | 87.96 | 85.95 | 87.16 | 321,111 | +0.74(+0.86%) |
Oct 26, 2020 | 86.94 | 88.74 | 85.11 | 86.42 | 395,148 | -2.59(-2.91%) |
Oct 23, 2020 | 89.01 | 91.98 | 88.03 | 89.01 | 943,000 | +2.10(+2.42%) |
Oct 22, 2020 | 80.11 | 89.07 | 80.00 | 86.91 | 1,347,113 | +3.04(+3.62%) |
Oct 21, 2020 | 85.21 | 86.30 | 83.31 | 83.87 | 873,996 | -1.66(-1.94%) |
Oct 20, 2020 | 84.45 | 85.57 | 82.02 | 85.53 | 417,038 | +2.43(+2.92%) |
Oct 19, 2020 | 85.33 | 85.89 | 82.74 | 83.10 | 297,843 | -1.48(-1.75%) |
Oct 16, 2020 | 84.88 | 85.76 | 84.07 | 84.58 | 351,700 | -0.27(-0.32%) |
Oct 15, 2020 | 82.62 | 85.19 | 80.69 | 84.85 | 610,805 | +1.18(+1.41%) |
Oct 14, 2020 | 76.02 | 84.46 | 76.02 | 83.67 | 972,042 | +8.36(+11.10%) |
Oct 13, 2020 | 72.93 | 75.48 | 70.63 | 75.31 | 416,278 | +2.25(+3.08%) |
Oct 12, 2020 | 73.98 | 74.13 | 72.34 | 73.06 | 283,364 | -0.04(-0.05%) |
Oct 09, 2020 | 73.42 | 73.85 | 72.78 | 73.10 | 248,400 | +0.47(+0.65%) |
Oct 08, 2020 | 75.74 | 75.82 | 72.50 | 72.63 | 252,782 | -1.28(-1.73%) |
Oct 07, 2020 | 72.38 | 74.10 | 71.45 | 73.91 | 503,178 | +3.22(+4.56%) |
Oct 06, 2020 | 76.70 | 76.74 | 70.15 | 70.69 | 515,245 | -5.22(-6.88%) |
Oct 05, 2020 | 74.71 | 76.15 | 74.35 | 75.91 | 409,520 | +2.16(+2.93%) |
Oct 02, 2020 | 69.91 | 74.00 | 69.00 | 73.75 | 381,900 | +1.74(+2.42%) |
Oct 01, 2020 | 70.82 | 72.29 | 69.80 | 72.01 | 239,043 | +1.74(+2.48%) |
Sep 30, 2020 | 69.41 | 71.47 | 69.30 | 70.27 | 334,463 | +0.95(+1.37%) |
Sep 29, 2020 | 69.61 | 70.14 | 68.56 | 69.32 | 184,632 | -0.35(-0.50%) |
Sep 28, 2020 | 70.07 | 70.68 | 69.01 | 69.67 | 333,760 | +1.35(+1.98%) |
Sep 25, 2020 | 65.07 | 68.57 | 64.78 | 68.32 | 312,300 | +3.03(+4.64%) |
Sep 24, 2020 | 64.84 | 66.47 | 63.62 | 65.29 | 259,650 | +0.30(+0.46%) |
Sep 23, 2020 | 67.56 | 68.65 | 64.82 | 64.99 | 329,811 | -2.64(-3.90%) |
Sep 22, 2020 | 67.75 | 68.14 | 66.24 | 67.63 | 219,946 | +0.63(+0.94%) |
Sep 21, 2020 | 68.76 | 68.94 | 65.31 | 67.00 | 333,098 | -4.31(-6.04%) |
Sep 18, 2020 | 71.74 | 72.57 | 70.02 | 71.31 | 891,300 | +0.45(+0.64%) |
Sep 17, 2020 | 69.01 | 71.30 | 67.16 | 70.86 | 370,067 | +0.35(+0.50%) |
Sep 16, 2020 | 70.68 | 73.22 | 70.25 | 70.51 | 415,907 | +0.08(+0.11%) |
Sep 15, 2020 | 69.30 | 70.57 | 67.58 | 70.43 | 227,616 | +1.56(+2.27%) |
Sep 14, 2020 | 69.56 | 69.81 | 66.05 | 68.87 | 465,591 | +1.40(+2.07%) |
Sep 11, 2020 | 70.27 | 70.27 | 66.62 | 67.47 | 569,700 | -2.31(-3.31%) |
Sep 10, 2020 | 68.95 | 70.83 | 68.14 | 69.78 | 412,550 | +1.32(+1.93%) |
Sep 09, 2020 | 63.92 | 69.25 | 63.92 | 68.46 | 460,621 | +5.44(+8.63%) |
Sep 08, 2020 | 62.82 | 65.01 | 62.12 | 63.02 | 421,771 | -1.14(-1.78%) |
Sep 04, 2020 | 64.64 | 66.29 | 62.79 | 64.16 | 718,900 | +0.80(+1.26%) |
Sep 03, 2020 | 66.76 | 66.76 | 62.78 | 63.36 | 383,971 | -3.33(-4.99%) |
Sep 02, 2020 | 68.39 | 68.52 | 64.74 | 66.69 | 299,105 | -1.43(-2.10%) |