Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 83.44 | 87.30 | 82.88 | 83.26 | 11,274,557 | -0.47(-0.56%) |
Nov 27, 2020 | 84.39 | 84.67 | 82.69 | 83.73 | 4,977,475 | -2.30(-2.68%) |
Nov 25, 2020 | 86.83 | 87.62 | 85.51 | 86.03 | 7,368,259 | -1.69(-1.93%) |
Nov 24, 2020 | 90.50 | 92.33 | 87.25 | 87.73 | 9,516,152 | -3.81(-4.16%) |
Nov 23, 2020 | 90.59 | 93.79 | 89.37 | 91.54 | 8,185,875 | -0.05(-0.05%) |
Nov 20, 2020 | 89.84 | 91.63 | 89.14 | 91.58 | 7,429,401 | +1.88(+2.10%) |
Nov 19, 2020 | 92.48 | 93.13 | 89.42 | 89.70 | 8,696,893 | -2.26(-2.46%) |
Nov 18, 2020 | 90.45 | 91.96 | 88.90 | 91.96 | 9,294,151 | +2.12(+2.36%) |
Nov 17, 2020 | 88.85 | 90.55 | 88.57 | 89.84 | 8,371,588 | +0.71(+0.79%) |
Nov 16, 2020 | 91.44 | 92.10 | 88.76 | 89.14 | 9,000,067 | -2.07(-2.27%) |
Nov 13, 2020 | 92.05 | 94.22 | 90.62 | 91.21 | 11,173,802 | -2.40(-2.56%) |
Nov 12, 2020 | 91.49 | 94.83 | 90.17 | 93.61 | 15,001,060 | +1.22(+1.32%) |
Nov 11, 2020 | 96.47 | 96.85 | 91.91 | 92.38 | 14,057,787 | -6.59(-6.65%) |
Nov 10, 2020 | 97.27 | 101.84 | 95.86 | 98.97 | 27,382,338 | +4.99(+5.31%) |
Nov 09, 2020 | 86.03 | 94.40 | 84.57 | 93.98 | 24,391,702 | +5.41(+6.11%) |
Nov 06, 2020 | 89.61 | 92.95 | 87.96 | 88.57 | 19,197,534 | -0.33(-0.37%) |
Nov 05, 2020 | 89.80 | 91.25 | 87.82 | 88.90 | 18,443,054 | -7.43(-7.71%) |
Nov 04, 2020 | 100.43 | 102.50 | 94.12 | 96.33 | 25,354,132 | -15.05(-13.51%) |
Nov 03, 2020 | 114.87 | 116.18 | 108.42 | 111.39 | 18,213,988 | -5.97(-5.09%) |
Nov 02, 2020 | 115.01 | 121.26 | 112.66 | 117.36 | 18,134,538 | -0.38(-0.32%) |
Oct 30, 2020 | 112.23 | 120.93 | 111.21 | 117.73 | 27,040,434 | +7.86(+7.15%) |
Oct 29, 2020 | 114.11 | 114.82 | 105.88 | 109.88 | 16,268,382 | -6.07(-5.23%) |
Oct 28, 2020 | 108.89 | 116.23 | 108.19 | 115.95 | 21,294,138 | +12.18(+11.74%) |
Oct 27, 2020 | 105.18 | 106.63 | 102.87 | 103.77 | 12,569,328 | -2.45(-2.30%) |
Oct 26, 2020 | 104.24 | 110.30 | 101.18 | 106.21 | 17,956,988 | +4.61(+4.54%) |
Oct 23, 2020 | 101.60 | 104.94 | 101.56 | 101.60 | 10,360,900 | -0.71(-0.69%) |
Oct 22, 2020 | 101.41 | 106.02 | 100.43 | 102.31 | 15,513,916 | -0.05(-0.05%) |
Oct 21, 2020 | 101.79 | 102.87 | 98.97 | 102.35 | 13,347,051 | +0.33(+0.32%) |
Oct 20, 2020 | 101.84 | 103.72 | 98.59 | 102.03 | 15,758,134 | -0.75(-0.73%) |
Oct 19, 2020 | 96.05 | 103.86 | 95.02 | 102.78 | 15,407,666 | +4.75(+4.85%) |
Oct 16, 2020 | 94.73 | 98.36 | 93.28 | 98.03 | 10,430,738 | +1.51(+1.56%) |
Oct 15, 2020 | 99.20 | 99.91 | 95.82 | 96.52 | 14,498,234 | +2.02(+2.14%) |
Oct 14, 2020 | 91.44 | 96.24 | 90.50 | 94.50 | 14,998,029 | +2.30(+2.50%) |
Oct 13, 2020 | 90.55 | 93.56 | 89.84 | 92.19 | 12,305,496 | -0.09(-0.10%) |
Oct 12, 2020 | 96.47 | 97.65 | 89.14 | 92.29 | 18,290,728 | -9.41(-9.25%) |
Oct 09, 2020 | 104.61 | 105.08 | 101.55 | 101.70 | 9,138,647 | -4.80(-4.50%) |
Oct 08, 2020 | 105.51 | 107.81 | 105.36 | 106.49 | 8,105,054 | -1.79(-1.65%) |
Oct 07, 2020 | 110.92 | 111.62 | 107.29 | 108.28 | 10,840,952 | -6.02(-5.27%) |
Oct 06, 2020 | 109.46 | 115.34 | 107.25 | 114.30 | 18,252,236 | +5.83(+5.38%) |
Oct 05, 2020 | 113.36 | 113.45 | 108.05 | 108.47 | 9,819,335 | -7.29(-6.30%) |
Oct 02, 2020 | 113.92 | 116.94 | 109.74 | 115.76 | 23,451,334 | +8.84(+8.27%) |
Oct 01, 2020 | 107.48 | 109.79 | 106.16 | 106.92 | 14,814,115 | -5.27(-4.70%) |
Sep 30, 2020 | 114.40 | 114.72 | 108.23 | 112.19 | 17,565,190 | -2.45(-2.13%) |
Sep 29, 2020 | 113.74 | 115.34 | 112.47 | 114.63 | 10,893,977 | +1.46(+1.29%) |
Sep 28, 2020 | 113.92 | 117.55 | 113.08 | 113.17 | 15,591,056 | -7.39(-6.13%) |
Sep 25, 2020 | 128.98 | 131.24 | 119.38 | 120.56 | 19,776,154 | -9.12(-7.04%) |
Sep 24, 2020 | 135.33 | 135.89 | 124.70 | 129.68 | 27,250,804 | -2.02(-1.54%) |
Sep 23, 2020 | 120.98 | 132.69 | 120.70 | 131.71 | 21,161,514 | +11.19(+9.29%) |
Sep 22, 2020 | 123.94 | 129.02 | 119.62 | 120.51 | 15,666,437 | -7.01(-5.50%) |
Sep 21, 2020 | 134.90 | 138.38 | 127.42 | 127.52 | 24,134,038 | -1.74(-1.35%) |
Sep 18, 2020 | 122.58 | 135.00 | 121.99 | 129.26 | 25,135,388 | +4.99(+4.01%) |
Sep 17, 2020 | 127.94 | 129.12 | 121.69 | 124.27 | 23,342,400 | +5.36(+4.51%) |
Sep 16, 2020 | 112.51 | 119.19 | 111.81 | 118.91 | 15,365,154 | +5.55(+4.90%) |
Sep 15, 2020 | 113.60 | 115.71 | 111.57 | 113.36 | 13,508,747 | -5.17(-4.36%) |
Sep 14, 2020 | 119.57 | 121.45 | 115.57 | 118.53 | 15,300,124 | -6.40(-5.12%) |
Sep 11, 2020 | 119.66 | 129.82 | 118.51 | 124.93 | 25,635,028 | +2.59(+2.11%) |
Sep 10, 2020 | 111.72 | 124.65 | 110.16 | 122.34 | 21,362,552 | +6.63(+5.73%) |
Sep 09, 2020 | 118.91 | 122.39 | 112.51 | 115.71 | 16,083,015 | -10.96(-8.65%) |
Sep 08, 2020 | 124.04 | 127.05 | 116.98 | 126.67 | 25,612,794 | +15.76(+14.21%) |
Sep 04, 2020 | 108.33 | 123.90 | 104.75 | 110.92 | 44,183,000 | +4.23(+3.97%) |
Sep 03, 2020 | 96.62 | 109.32 | 96.29 | 106.68 | 36,521,448 | +14.21(+15.36%) |
Sep 02, 2020 | 92.05 | 98.07 | 91.96 | 92.48 | 16,620,312 | -2.73(-2.87%) |