Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 113.30 | 114.40 | 111.84 | 112.91 | 42,365 | -1.61(-1.41%) |
Nov 27, 2020 | 117.56 | 117.56 | 112.98 | 114.52 | 26,800 | -3.18(-2.70%) |
Nov 25, 2020 | 115.80 | 118.58 | 115.13 | 117.70 | 22,200 | +0.87(+0.74%) |
Nov 24, 2020 | 111.88 | 117.24 | 110.25 | 116.83 | 50,597 | +6.95(+6.33%) |
Nov 23, 2020 | 110.08 | 111.17 | 108.00 | 109.88 | 30,200 | +0.12(+0.11%) |
Nov 20, 2020 | 111.88 | 112.38 | 108.64 | 109.76 | 52,600 | -3.40(-3.00%) |
Nov 19, 2020 | 110.75 | 113.76 | 109.84 | 113.16 | 54,565 | +2.73(+2.47%) |
Nov 18, 2020 | 110.55 | 112.77 | 110.43 | 110.43 | 31,123 | -0.06(-0.05%) |
Nov 17, 2020 | 108.18 | 110.54 | 106.19 | 110.49 | 46,654 | +1.76(+1.62%) |
Nov 16, 2020 | 109.08 | 111.53 | 107.54 | 108.73 | 54,705 | -0.20(-0.18%) |
Nov 13, 2020 | 105.07 | 109.94 | 105.07 | 108.93 | 51,800 | +4.67(+4.48%) |
Nov 12, 2020 | 104.41 | 106.34 | 103.12 | 104.26 | 53,963 | -0.84(-0.80%) |
Nov 11, 2020 | 105.38 | 105.38 | 101.13 | 105.10 | 42,389 | +1.00(+0.96%) |
Nov 10, 2020 | 104.08 | 104.27 | 101.47 | 104.10 | 49,197 | +1.94(+1.90%) |
Nov 09, 2020 | 106.17 | 106.17 | 99.30 | 102.16 | 115,096 | +6.41(+6.69%) |
Nov 06, 2020 | 95.37 | 96.46 | 93.72 | 95.75 | 53,000 | +0.79(+0.83%) |
Nov 05, 2020 | 92.71 | 96.17 | 91.00 | 94.96 | 44,719 | +3.89(+4.27%) |
Nov 04, 2020 | 86.39 | 93.32 | 86.07 | 91.07 | 61,543 | +4.15(+4.77%) |
Nov 03, 2020 | 87.04 | 88.00 | 83.70 | 86.92 | 48,179 | +1.14(+1.33%) |
Nov 02, 2020 | 85.61 | 87.32 | 83.64 | 85.78 | 77,343 | +1.79(+2.13%) |
Oct 30, 2020 | 87.67 | 90.88 | 82.44 | 83.99 | 68,200 | -3.59(-4.10%) |
Oct 29, 2020 | 89.03 | 91.34 | 87.25 | 87.58 | 46,808 | -2.12(-2.36%) |
Oct 28, 2020 | 92.77 | 93.29 | 88.56 | 89.70 | 39,588 | -5.34(-5.62%) |
Oct 27, 2020 | 96.51 | 97.78 | 94.92 | 95.04 | 36,218 | -1.33(-1.38%) |
Oct 26, 2020 | 97.87 | 100.28 | 95.67 | 96.37 | 72,804 | -3.94(-3.93%) |
Oct 23, 2020 | 103.02 | 104.59 | 98.40 | 100.31 | 67,900 | -3.46(-3.33%) |
Oct 22, 2020 | 114.50 | 114.50 | 101.89 | 103.77 | 109,035 | -7.61(-6.83%) |
Oct 21, 2020 | 113.92 | 115.20 | 110.68 | 111.38 | 97,057 | -2.46(-2.16%) |
Oct 20, 2020 | 112.39 | 115.67 | 112.39 | 113.84 | 84,335 | +3.01(+2.72%) |
Oct 19, 2020 | 108.70 | 111.44 | 108.70 | 110.83 | 63,428 | +3.22(+2.99%) |
Oct 16, 2020 | 109.16 | 109.48 | 106.63 | 107.61 | 50,200 | -1.32(-1.21%) |
Oct 15, 2020 | 105.63 | 109.55 | 105.03 | 108.93 | 38,492 | +0.98(+0.91%) |
Oct 14, 2020 | 106.10 | 108.78 | 104.06 | 107.95 | 59,149 | +2.17(+2.05%) |
Oct 13, 2020 | 105.08 | 106.49 | 104.31 | 105.78 | 49,229 | -0.34(-0.32%) |
Oct 12, 2020 | 105.69 | 107.08 | 103.41 | 106.12 | 87,130 | +0.99(+0.94%) |
Oct 09, 2020 | 108.83 | 109.88 | 105.13 | 105.13 | 40,100 | -2.21(-2.06%) |
Oct 08, 2020 | 107.15 | 108.84 | 105.82 | 107.34 | 42,375 | +1.33(+1.25%) |
Oct 07, 2020 | 108.91 | 109.44 | 104.17 | 106.01 | 53,123 | -1.64(-1.52%) |
Oct 06, 2020 | 110.44 | 110.88 | 106.37 | 107.65 | 101,018 | -1.72(-1.57%) |
Oct 05, 2020 | 110.70 | 111.36 | 109.02 | 109.37 | 57,511 | +0.39(+0.36%) |
Oct 02, 2020 | 106.58 | 110.20 | 106.58 | 108.98 | 114,500 | -0.35(-0.32%) |
Oct 01, 2020 | 105.27 | 109.33 | 104.49 | 109.33 | 67,545 | +3.78(+3.58%) |
Sep 30, 2020 | 102.13 | 106.94 | 102.13 | 105.55 | 90,688 | +3.94(+3.88%) |
Sep 29, 2020 | 99.77 | 103.21 | 99.73 | 101.61 | 96,422 | +1.64(+1.64%) |
Sep 28, 2020 | 96.63 | 100.78 | 96.63 | 99.97 | 66,446 | +4.76(+5.00%) |
Sep 25, 2020 | 92.90 | 96.26 | 92.90 | 95.21 | 66,300 | +2.66(+2.87%) |
Sep 24, 2020 | 92.04 | 93.44 | 91.07 | 92.55 | 114,990 | -0.45(-0.48%) |
Sep 23, 2020 | 93.74 | 95.40 | 91.67 | 93.00 | 84,783 | -1.86(-1.96%) |
Sep 22, 2020 | 95.30 | 97.07 | 93.37 | 94.86 | 74,775 | -0.53(-0.56%) |
Sep 21, 2020 | 95.79 | 100.06 | 93.58 | 95.39 | 121,769 | -2.57(-2.62%) |
Sep 18, 2020 | 98.80 | 103.87 | 96.82 | 97.96 | 379,000 | +0.31(+0.32%) |
Sep 17, 2020 | 96.75 | 100.13 | 96.16 | 97.65 | 91,972 | -1.22(-1.23%) |
Sep 16, 2020 | 95.00 | 102.30 | 93.92 | 98.87 | 108,535 | +4.09(+4.32%) |
Sep 15, 2020 | 92.51 | 97.19 | 92.51 | 94.78 | 91,864 | +2.56(+2.78%) |
Sep 14, 2020 | 87.33 | 93.25 | 86.00 | 92.22 | 79,162 | +5.59(+6.45%) |
Sep 11, 2020 | 89.79 | 89.79 | 85.07 | 86.63 | 68,500 | -2.08(-2.34%) |
Sep 10, 2020 | 95.12 | 95.12 | 88.66 | 88.71 | 117,037 | -5.59(-5.93%) |
Sep 09, 2020 | 94.89 | 94.89 | 91.41 | 94.30 | 77,363 | +0.28(+0.30%) |
Sep 08, 2020 | 95.95 | 95.95 | 92.96 | 94.02 | 137,327 | -3.08(-3.17%) |
Sep 04, 2020 | 98.68 | 98.68 | 96.19 | 97.10 | 65,700 | -0.02(-0.02%) |
Sep 03, 2020 | 97.83 | 97.87 | 91.67 | 97.12 | 58,091 | -0.40(-0.41%) |
Sep 02, 2020 | 94.50 | 98.08 | 93.04 | 97.52 | 50,495 | +2.87(+3.03%) |