Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 135.50 | 135.99 | 132.19 | 134.44 | 530,556 | -2.09(-1.53%) |
Nov 27, 2020 | 136.05 | 136.68 | 134.68 | 136.53 | 148,500 | -0.34(-0.25%) |
Nov 25, 2020 | 135.09 | 137.65 | 132.35 | 136.87 | 290,400 | +0.50(+0.37%) |
Nov 24, 2020 | 135.00 | 137.39 | 132.78 | 136.37 | 783,371 | +3.63(+2.73%) |
Nov 23, 2020 | 130.87 | 133.25 | 129.49 | 132.74 | 416,753 | +4.17(+3.24%) |
Nov 20, 2020 | 127.60 | 129.79 | 126.28 | 128.57 | 285,300 | +0.83(+0.65%) |
Nov 19, 2020 | 128.00 | 130.34 | 126.52 | 127.74 | 384,552 | -1.53(-1.18%) |
Nov 18, 2020 | 130.60 | 133.57 | 128.57 | 129.27 | 578,651 | -1.12(-0.86%) |
Nov 17, 2020 | 126.03 | 131.76 | 125.34 | 130.39 | 744,049 | +2.24(+1.75%) |
Nov 16, 2020 | 125.61 | 130.00 | 122.43 | 128.15 | 669,921 | +6.92(+5.71%) |
Nov 13, 2020 | 118.78 | 123.05 | 118.03 | 121.23 | 538,900 | +4.49(+3.85%) |
Nov 12, 2020 | 116.28 | 117.97 | 113.85 | 116.74 | 541,237 | +0.39(+0.34%) |
Nov 11, 2020 | 120.36 | 120.75 | 112.67 | 116.35 | 505,648 | -3.18(-2.66%) |
Nov 10, 2020 | 119.59 | 120.74 | 115.92 | 119.53 | 855,525 | +0.11(+0.09%) |
Nov 09, 2020 | 110.51 | 127.82 | 107.51 | 119.42 | 1,709,638 | +20.90(+21.21%) |
Nov 06, 2020 | 99.21 | 99.50 | 95.67 | 98.52 | 337,300 | +0.06(+0.06%) |
Nov 05, 2020 | 95.30 | 99.08 | 94.56 | 98.46 | 288,382 | +4.39(+4.67%) |
Nov 04, 2020 | 95.55 | 96.61 | 93.25 | 94.07 | 254,287 | -0.84(-0.89%) |
Nov 03, 2020 | 92.56 | 95.49 | 91.86 | 94.91 | 423,469 | +3.12(+3.40%) |
Nov 02, 2020 | 90.06 | 92.25 | 87.10 | 91.79 | 358,173 | +2.95(+3.32%) |
Oct 30, 2020 | 87.47 | 89.72 | 86.45 | 88.84 | 582,900 | +0.66(+0.75%) |
Oct 29, 2020 | 87.85 | 89.19 | 86.42 | 88.18 | 645,437 | -0.08(-0.09%) |
Oct 28, 2020 | 87.15 | 92.70 | 87.15 | 88.26 | 1,267,773 | -0.10(-0.11%) |
Oct 27, 2020 | 90.96 | 91.40 | 87.73 | 88.36 | 839,266 | -3.24(-3.54%) |
Oct 26, 2020 | 93.15 | 93.15 | 87.42 | 91.60 | 732,788 | -3.21(-3.39%) |
Oct 23, 2020 | 96.92 | 96.92 | 93.23 | 94.81 | 292,200 | -1.32(-1.37%) |
Oct 22, 2020 | 94.30 | 96.32 | 92.55 | 96.13 | 258,614 | +2.01(+2.14%) |
Oct 21, 2020 | 94.35 | 95.53 | 92.42 | 94.12 | 323,352 | -0.67(-0.71%) |
Oct 20, 2020 | 95.18 | 96.37 | 94.25 | 94.79 | 261,052 | +1.00(+1.07%) |
Oct 19, 2020 | 94.26 | 95.59 | 93.24 | 93.79 | 369,694 | +0.39(+0.42%) |
Oct 16, 2020 | 93.03 | 94.44 | 92.51 | 93.40 | 293,100 | +0.87(+0.94%) |
Oct 15, 2020 | 91.06 | 92.83 | 90.85 | 92.53 | 354,291 | -0.26(-0.28%) |
Oct 14, 2020 | 90.91 | 94.15 | 90.83 | 92.79 | 341,431 | +1.71(+1.88%) |
Oct 13, 2020 | 92.91 | 93.40 | 91.06 | 91.08 | 333,831 | -2.18(-2.34%) |
Oct 12, 2020 | 92.45 | 93.95 | 91.65 | 93.26 | 278,152 | +1.02(+1.11%) |
Oct 09, 2020 | 94.32 | 94.56 | 91.66 | 92.24 | 435,500 | -0.90(-0.97%) |
Oct 08, 2020 | 90.71 | 93.30 | 90.11 | 93.14 | 471,105 | +4.01(+4.50%) |
Oct 07, 2020 | 92.38 | 92.42 | 88.74 | 89.13 | 631,813 | -1.69(-1.86%) |
Oct 06, 2020 | 94.37 | 95.00 | 90.36 | 90.82 | 449,596 | -2.76(-2.95%) |
Oct 05, 2020 | 93.46 | 94.30 | 91.95 | 93.58 | 182,973 | +1.17(+1.27%) |
Oct 02, 2020 | 89.83 | 93.02 | 89.83 | 92.41 | 213,400 | +0.11(+0.12%) |
Oct 01, 2020 | 91.61 | 93.37 | 90.98 | 92.30 | 843,386 | +1.20(+1.32%) |
Sep 30, 2020 | 88.89 | 91.83 | 88.60 | 91.10 | 598,933 | +2.52(+2.84%) |
Sep 29, 2020 | 87.83 | 89.03 | 87.27 | 88.58 | 311,871 | +0.36(+0.41%) |
Sep 28, 2020 | 89.18 | 89.99 | 87.85 | 88.22 | 412,919 | +0.59(+0.67%) |
Sep 25, 2020 | 87.01 | 88.35 | 86.86 | 87.63 | 508,300 | -0.03(-0.03%) |
Sep 24, 2020 | 87.58 | 88.12 | 86.06 | 87.66 | 561,707 | -0.56(-0.63%) |
Sep 23, 2020 | 92.24 | 93.60 | 88.18 | 88.22 | 337,056 | -4.17(-4.51%) |
Sep 22, 2020 | 90.55 | 92.47 | 90.32 | 92.39 | 372,568 | +2.20(+2.44%) |
Sep 21, 2020 | 92.51 | 92.54 | 88.61 | 90.19 | 532,136 | -4.08(-4.33%) |
Sep 18, 2020 | 94.65 | 94.72 | 93.28 | 94.27 | 526,800 | -0.31(-0.33%) |
Sep 17, 2020 | 93.38 | 94.80 | 92.86 | 94.58 | 233,200 | -0.48(-0.50%) |
Sep 16, 2020 | 94.82 | 97.17 | 94.21 | 95.06 | 595,689 | +0.96(+1.02%) |
Sep 15, 2020 | 93.00 | 94.99 | 92.97 | 94.10 | 426,764 | +1.67(+1.81%) |
Sep 14, 2020 | 92.72 | 93.80 | 92.24 | 92.43 | 298,109 | +0.68(+0.74%) |
Sep 11, 2020 | 91.61 | 92.05 | 90.08 | 91.75 | 502,700 | +0.45(+0.49%) |
Sep 10, 2020 | 94.53 | 95.32 | 91.11 | 91.30 | 472,041 | -2.45(-2.61%) |
Sep 09, 2020 | 94.67 | 96.57 | 92.31 | 93.75 | 338,092 | +0.05(+0.05%) |
Sep 08, 2020 | 95.38 | 96.14 | 93.28 | 93.70 | 455,042 | -3.51(-3.61%) |
Sep 04, 2020 | 99.40 | 99.67 | 94.44 | 97.21 | 481,200 | -1.68(-1.70%) |
Sep 03, 2020 | 102.94 | 103.99 | 98.08 | 98.89 | 475,217 | -4.01(-3.90%) |
Sep 02, 2020 | 102.86 | 103.80 | 102.00 | 102.90 | 457,284 | +0.77(+0.75%) |