Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 109.75 | 109.79 | 109.13 | 109.14 | 55,661 | -0.27(-0.25%) |
Nov 27, 2020 | 109.18 | 109.44 | 109.18 | 109.41 | 67,398 | +0.30(+0.28%) |
Nov 25, 2020 | 108.84 | 109.13 | 108.83 | 109.11 | 52,193 | +0.28(+0.26%) |
Nov 24, 2020 | 108.41 | 108.83 | 108.37 | 108.83 | 186,677 | +0.54(+0.49%) |
Nov 23, 2020 | 108.81 | 108.85 | 107.97 | 108.29 | 376,829 | -0.19(-0.18%) |
Nov 20, 2020 | 108.63 | 108.64 | 108.43 | 108.48 | 17,568 | -0.21(-0.19%) |
Nov 19, 2020 | 108.17 | 108.70 | 108.14 | 108.69 | 32,472 | +0.25(+0.23%) |
Nov 18, 2020 | 108.59 | 108.64 | 108.45 | 108.45 | 27,821 | -0.11(-0.10%) |
Nov 17, 2020 | 108.70 | 108.71 | 108.52 | 108.55 | 38,376 | +0.11(+0.10%) |
Nov 16, 2020 | 108.25 | 108.47 | 108.19 | 108.45 | 26,462 | +0.17(+0.16%) |
Nov 13, 2020 | 108.14 | 108.30 | 108.12 | 108.27 | 48,597 | +0.23(+0.22%) |
Nov 12, 2020 | 107.87 | 108.14 | 107.87 | 108.04 | 35,393 | +0.24(+0.23%) |
Nov 11, 2020 | 107.58 | 107.81 | 107.50 | 107.79 | 45,871 | -0.27(-0.25%) |
Nov 10, 2020 | 108.21 | 108.30 | 108.03 | 108.07 | 49,778 | -0.02(-0.02%) |
Nov 09, 2020 | 109.05 | 109.05 | 107.96 | 108.09 | 177,051 | -0.62(-0.57%) |
Nov 06, 2020 | 108.69 | 108.82 | 108.47 | 108.71 | 88,152 | +0.47(+0.43%) |
Nov 05, 2020 | 108.26 | 108.40 | 107.93 | 108.24 | 95,755 | +1.08(+1.01%) |
Nov 04, 2020 | 107.05 | 107.39 | 106.94 | 107.16 | 188,246 | +0.02(+0.02%) |
Nov 03, 2020 | 107.28 | 107.46 | 107.10 | 107.14 | 47,052 | +0.59(+0.56%) |
Nov 02, 2020 | 106.52 | 106.57 | 106.40 | 106.55 | 225,685 | -0.07(-0.06%) |
Oct 30, 2020 | 107.02 | 107.05 | 106.58 | 106.62 | 264,458 | -0.30(-0.28%) |
Oct 29, 2020 | 107.18 | 107.24 | 106.69 | 106.92 | 289,658 | -0.63(-0.59%) |
Oct 28, 2020 | 107.45 | 107.67 | 107.33 | 107.55 | 355,145 | -0.59(-0.55%) |
Oct 27, 2020 | 108.31 | 108.40 | 108.14 | 108.14 | 113,415 | +0.02(+0.02%) |
Oct 26, 2020 | 108.25 | 108.28 | 108.11 | 108.12 | 47,167 | -0.49(-0.45%) |
Oct 23, 2020 | 108.54 | 108.64 | 108.30 | 108.61 | 94,728 | +0.36(+0.33%) |
Oct 22, 2020 | 108.40 | 108.40 | 108.22 | 108.25 | 258,868 | -0.35(-0.32%) |
Oct 21, 2020 | 108.50 | 108.81 | 108.48 | 108.60 | 362,374 | +0.32(+0.30%) |
Oct 20, 2020 | 108.22 | 108.44 | 108.19 | 108.28 | 322,979 | +0.50(+0.46%) |
Oct 19, 2020 | 107.89 | 108.00 | 107.77 | 107.78 | 158,081 | +0.46(+0.43%) |
Oct 16, 2020 | 107.48 | 107.48 | 107.28 | 107.33 | 340,898 | +0.12(+0.11%) |
Oct 15, 2020 | 107.11 | 107.21 | 107.05 | 107.21 | 372,803 | -0.43(-0.40%) |
Oct 14, 2020 | 107.73 | 107.78 | 107.54 | 107.64 | 293,839 | +0.02(+0.02%) |
Oct 13, 2020 | 107.78 | 107.78 | 107.43 | 107.62 | 268,635 | -0.56(-0.52%) |
Oct 12, 2020 | 108.14 | 108.22 | 108.10 | 108.18 | 178,421 | -0.13(-0.12%) |
Oct 09, 2020 | 108.19 | 108.34 | 108.09 | 108.31 | 237,540 | +0.61(+0.57%) |
Oct 08, 2020 | 107.60 | 107.72 | 107.47 | 107.70 | 317,931 | -0.03(-0.03%) |
Oct 07, 2020 | 107.85 | 107.88 | 107.67 | 107.73 | 318,992 | +0.10(+0.09%) |
Oct 06, 2020 | 108.07 | 108.09 | 107.52 | 107.63 | 163,815 | -0.34(-0.31%) |
Oct 05, 2020 | 107.81 | 108.07 | 107.81 | 107.97 | 205,171 | +0.69(+0.64%) |
Oct 02, 2020 | 107.29 | 107.42 | 107.22 | 107.28 | 59,385 | -0.36(-0.33%) |
Oct 01, 2020 | 107.53 | 107.71 | 107.42 | 107.64 | 69,458 | +0.21(+0.20%) |
Sep 30, 2020 | 107.30 | 107.64 | 107.06 | 107.42 | 103,384 | -0.14(-0.13%) |
Sep 29, 2020 | 107.25 | 107.61 | 107.25 | 107.56 | 128,136 | +0.64(+0.60%) |
Sep 28, 2020 | 106.94 | 107.02 | 106.70 | 106.92 | 77,985 | +0.40(+0.37%) |
Sep 25, 2020 | 106.59 | 106.64 | 106.40 | 106.52 | 135,208 | -0.42(-0.39%) |
Sep 24, 2020 | 106.70 | 107.06 | 106.58 | 106.94 | 139,019 | +0.05(+0.04%) |
Sep 23, 2020 | 107.11 | 107.24 | 106.77 | 106.89 | 137,975 | -0.43(-0.40%) |
Sep 22, 2020 | 107.73 | 107.77 | 107.15 | 107.32 | 135,880 | -0.51(-0.47%) |
Sep 21, 2020 | 107.88 | 107.90 | 107.52 | 107.82 | 108,167 | -0.77(-0.71%) |
Sep 18, 2020 | 108.53 | 108.77 | 108.39 | 108.59 | 102,947 | +0.00(+0.00%) |
Sep 17, 2020 | 108.19 | 108.61 | 108.11 | 108.59 | 32,846 | +0.43(+0.40%) |
Sep 16, 2020 | 108.70 | 108.70 | 108.05 | 108.16 | 70,478 | -0.43(-0.39%) |
Sep 15, 2020 | 108.84 | 108.86 | 108.52 | 108.59 | 34,946 | -0.16(-0.14%) |
Sep 14, 2020 | 108.88 | 108.94 | 108.71 | 108.75 | 37,285 | +0.20(+0.18%) |
Sep 11, 2020 | 108.61 | 108.61 | 108.41 | 108.55 | 41,405 | +0.21(+0.20%) |
Sep 10, 2020 | 109.09 | 109.22 | 108.26 | 108.34 | 77,965 | +0.12(+0.11%) |
Sep 09, 2020 | 108.34 | 108.44 | 108.16 | 108.22 | 89,444 | +0.23(+0.22%) |
Sep 08, 2020 | 108.03 | 108.18 | 107.88 | 107.99 | 89,526 | -0.58(-0.54%) |
Sep 04, 2020 | 108.21 | 108.66 | 108.01 | 108.57 | 247,095 | -0.12(-0.11%) |
Sep 03, 2020 | 108.65 | 108.78 | 108.35 | 108.69 | 264,046 | +0.05(+0.04%) |
Sep 02, 2020 | 108.55 | 108.65 | 108.41 | 108.64 | 151,904 | -0.58(-0.53%) |