Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 108.96 | 108.96 | 103.63 | 107.81 | 3,038,351 | -0.24(-0.22%) |
Nov 27, 2020 | 108.26 | 108.50 | 106.38 | 108.05 | 968,700 | +0.96(+0.90%) |
Nov 25, 2020 | 107.95 | 110.22 | 105.41 | 107.09 | 2,568,400 | +0.09(+0.08%) |
Nov 24, 2020 | 114.32 | 114.83 | 106.09 | 107.00 | 2,636,037 | -7.13(-6.25%) |
Nov 23, 2020 | 111.61 | 116.20 | 111.41 | 114.13 | 2,638,141 | +2.57(+2.30%) |
Nov 20, 2020 | 109.25 | 112.87 | 107.54 | 111.56 | 2,835,000 | +2.07(+1.89%) |
Nov 19, 2020 | 102.53 | 109.90 | 102.31 | 109.49 | 4,534,263 | +7.25(+7.09%) |
Nov 18, 2020 | 104.32 | 106.22 | 100.54 | 102.24 | 2,345,679 | -3.02(-2.87%) |
Nov 17, 2020 | 106.76 | 107.88 | 103.90 | 105.26 | 2,246,835 | -1.78(-1.66%) |
Nov 16, 2020 | 104.71 | 107.97 | 103.40 | 107.04 | 3,118,042 | +1.01(+0.95%) |
Nov 13, 2020 | 108.28 | 109.12 | 104.50 | 106.03 | 1,605,200 | -1.39(-1.29%) |
Nov 12, 2020 | 108.86 | 110.72 | 106.68 | 107.42 | 2,910,963 | -0.60(-0.56%) |
Nov 11, 2020 | 101.00 | 108.78 | 101.00 | 108.02 | 3,942,845 | +7.63(+7.60%) |
Nov 10, 2020 | 103.54 | 104.27 | 95.45 | 100.39 | 8,344,484 | -3.73(-3.58%) |
Nov 09, 2020 | 114.37 | 115.50 | 103.67 | 104.12 | 5,700,314 | -14.30(-12.08%) |
Nov 06, 2020 | 113.82 | 119.47 | 112.57 | 118.42 | 11,232,300 | +14.57(+14.03%) |
Nov 05, 2020 | 102.22 | 104.60 | 101.60 | 103.85 | 4,237,038 | +3.90(+3.90%) |
Nov 04, 2020 | 94.96 | 100.60 | 94.11 | 99.95 | 3,664,977 | +8.26(+9.01%) |
Nov 03, 2020 | 90.28 | 93.19 | 87.89 | 91.69 | 2,423,287 | +2.53(+2.84%) |
Nov 02, 2020 | 88.63 | 90.42 | 87.16 | 89.16 | 3,163,471 | +0.54(+0.61%) |
Oct 30, 2020 | 90.92 | 91.79 | 85.24 | 88.62 | 2,697,800 | -3.39(-3.68%) |
Oct 29, 2020 | 91.08 | 93.07 | 89.90 | 92.01 | 2,831,388 | +2.35(+2.62%) |
Oct 28, 2020 | 90.72 | 91.32 | 88.81 | 89.66 | 1,726,955 | -2.86(-3.09%) |
Oct 27, 2020 | 92.75 | 93.75 | 90.87 | 92.52 | 1,858,381 | +0.47(+0.51%) |
Oct 26, 2020 | 95.00 | 95.61 | 90.01 | 92.05 | 2,292,967 | -4.11(-4.27%) |
Oct 23, 2020 | 97.04 | 97.63 | 95.00 | 96.16 | 1,557,800 | -0.62(-0.64%) |
Oct 22, 2020 | 99.09 | 100.95 | 94.65 | 96.78 | 2,251,903 | -1.87(-1.90%) |
Oct 21, 2020 | 99.14 | 101.85 | 98.07 | 98.65 | 1,653,035 | +0.22(+0.22%) |
Oct 20, 2020 | 98.82 | 100.22 | 97.32 | 98.43 | 2,744,294 | -0.02(-0.02%) |
Oct 19, 2020 | 98.54 | 100.79 | 96.91 | 98.45 | 2,812,087 | +1.34(+1.38%) |
Oct 16, 2020 | 102.76 | 103.93 | 97.08 | 97.11 | 3,897,700 | -4.75(-4.66%) |
Oct 15, 2020 | 101.80 | 106.23 | 101.10 | 101.86 | 3,466,161 | -1.01(-0.98%) |
Oct 14, 2020 | 102.90 | 105.13 | 101.11 | 102.87 | 2,487,711 | +1.67(+1.65%) |
Oct 13, 2020 | 100.92 | 103.14 | 99.81 | 101.20 | 2,394,784 | +0.19(+0.19%) |
Oct 12, 2020 | 106.48 | 106.48 | 100.06 | 101.01 | 2,494,836 | -3.25(-3.12%) |
Oct 09, 2020 | 105.25 | 106.50 | 103.52 | 104.26 | 1,864,700 | -0.78(-0.74%) |
Oct 08, 2020 | 106.62 | 106.78 | 104.05 | 105.04 | 2,325,620 | -0.47(-0.45%) |
Oct 07, 2020 | 107.71 | 108.26 | 104.42 | 105.51 | 3,545,235 | +0.52(+0.50%) |
Oct 06, 2020 | 109.53 | 110.94 | 104.25 | 104.99 | 3,296,989 | -5.12(-4.65%) |
Oct 05, 2020 | 109.81 | 112.49 | 109.38 | 110.11 | 2,417,158 | +1.93(+1.78%) |
Oct 02, 2020 | 103.92 | 109.67 | 103.61 | 108.18 | 2,255,200 | +0.65(+0.60%) |
Oct 01, 2020 | 103.52 | 108.22 | 102.80 | 107.53 | 3,571,424 | +5.94(+5.85%) |
Sep 30, 2020 | 101.48 | 104.05 | 100.92 | 101.59 | 3,415,222 | +0.17(+0.17%) |
Sep 29, 2020 | 101.26 | 102.81 | 100.19 | 101.42 | 1,789,483 | +0.26(+0.26%) |
Sep 28, 2020 | 102.85 | 103.12 | 100.07 | 101.16 | 2,678,452 | -0.11(-0.11%) |
Sep 25, 2020 | 99.64 | 102.08 | 98.63 | 101.27 | 2,619,000 | +3.46(+3.54%) |
Sep 24, 2020 | 94.76 | 100.25 | 93.60 | 97.81 | 2,732,416 | +1.49(+1.55%) |
Sep 23, 2020 | 99.00 | 102.05 | 95.88 | 96.32 | 3,652,114 | -2.87(-2.89%) |
Sep 22, 2020 | 96.69 | 99.35 | 94.49 | 99.19 | 3,644,744 | +3.48(+3.64%) |
Sep 21, 2020 | 93.32 | 96.42 | 91.26 | 95.71 | 3,821,232 | -0.16(-0.17%) |
Sep 18, 2020 | 97.41 | 98.00 | 93.19 | 95.87 | 4,695,700 | -0.58(-0.60%) |
Sep 17, 2020 | 92.50 | 97.00 | 91.84 | 96.45 | 5,170,364 | +1.47(+1.55%) |
Sep 16, 2020 | 91.98 | 97.11 | 91.76 | 94.98 | 6,689,091 | +3.81(+4.18%) |
Sep 15, 2020 | 87.94 | 92.88 | 86.56 | 91.17 | 5,546,853 | +3.99(+4.58%) |
Sep 14, 2020 | 87.47 | 89.09 | 85.81 | 87.18 | 3,282,504 | +1.80(+2.11%) |
Sep 11, 2020 | 83.44 | 86.03 | 82.33 | 85.38 | 3,006,300 | +2.62(+3.17%) |
Sep 10, 2020 | 82.57 | 86.11 | 81.92 | 82.76 | 2,935,133 | +0.44(+0.53%) |
Sep 09, 2020 | 82.39 | 83.98 | 80.50 | 82.32 | 3,248,798 | +1.66(+2.06%) |
Sep 08, 2020 | 80.43 | 84.88 | 79.35 | 80.66 | 2,742,181 | -3.22(-3.84%) |
Sep 04, 2020 | 85.17 | 85.92 | 79.08 | 83.88 | 3,314,900 | -1.56(-1.83%) |
Sep 03, 2020 | 87.80 | 88.12 | 82.53 | 85.44 | 3,413,479 | -3.84(-4.30%) |
Sep 02, 2020 | 91.83 | 92.81 | 88.09 | 89.28 | 4,678,008 | +0.84(+0.95%) |