Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 111.10 | 111.28 | 105.57 | 110.35 | 4,059,642 | -0.25(-0.23%) |
Nov 27, 2020 | 110.48 | 110.83 | 108.82 | 110.60 | 433,200 | +1.15(+1.05%) |
Nov 25, 2020 | 109.80 | 112.42 | 107.70 | 109.45 | 1,061,300 | +0.67(+0.62%) |
Nov 24, 2020 | 116.01 | 116.59 | 108.07 | 108.78 | 989,434 | -7.56(-6.50%) |
Nov 23, 2020 | 114.09 | 118.31 | 113.44 | 116.34 | 540,007 | +2.91(+2.57%) |
Nov 20, 2020 | 111.32 | 114.91 | 109.54 | 113.43 | 903,600 | +2.19(+1.97%) |
Nov 19, 2020 | 103.92 | 111.58 | 103.92 | 111.24 | 649,516 | +7.20(+6.92%) |
Nov 18, 2020 | 108.06 | 108.06 | 102.60 | 104.04 | 628,611 | -2.92(-2.73%) |
Nov 17, 2020 | 108.82 | 109.45 | 105.60 | 106.96 | 532,907 | -1.56(-1.44%) |
Nov 16, 2020 | 107.95 | 109.50 | 105.18 | 108.52 | 557,028 | +0.55(+0.51%) |
Nov 13, 2020 | 110.68 | 110.99 | 106.06 | 107.97 | 653,900 | -0.72(-0.66%) |
Nov 12, 2020 | 110.10 | 112.61 | 108.15 | 108.69 | 1,074,470 | -1.42(-1.29%) |
Nov 11, 2020 | 102.66 | 110.64 | 102.42 | 110.11 | 1,620,034 | +8.92(+8.82%) |
Nov 10, 2020 | 104.00 | 104.56 | 96.08 | 101.19 | 937,517 | -3.40(-3.25%) |
Nov 09, 2020 | 114.60 | 116.98 | 104.24 | 104.59 | 1,563,554 | -14.99(-12.54%) |
Nov 06, 2020 | 114.72 | 120.25 | 113.06 | 119.58 | 2,256,500 | +15.47(+14.86%) |
Nov 05, 2020 | 103.11 | 105.17 | 102.25 | 104.11 | 985,061 | +3.50(+3.48%) |
Nov 04, 2020 | 95.18 | 100.92 | 94.78 | 100.61 | 904,125 | +8.15(+8.81%) |
Nov 03, 2020 | 91.32 | 93.77 | 88.79 | 92.46 | 466,961 | +2.67(+2.97%) |
Nov 02, 2020 | 89.92 | 91.16 | 88.09 | 89.79 | 573,520 | +0.46(+0.51%) |
Oct 30, 2020 | 91.65 | 92.39 | 86.11 | 89.33 | 699,800 | -3.39(-3.66%) |
Oct 29, 2020 | 91.29 | 93.87 | 90.67 | 92.72 | 881,785 | +2.44(+2.70%) |
Oct 28, 2020 | 90.46 | 91.78 | 89.50 | 90.28 | 508,544 | -2.80(-3.01%) |
Oct 27, 2020 | 94.27 | 94.27 | 91.49 | 93.08 | 456,082 | +0.55(+0.59%) |
Oct 26, 2020 | 95.09 | 95.95 | 90.51 | 92.53 | 558,741 | -4.23(-4.37%) |
Oct 23, 2020 | 97.17 | 97.75 | 95.25 | 96.76 | 435,800 | -0.41(-0.42%) |
Oct 22, 2020 | 99.36 | 101.31 | 95.07 | 97.17 | 747,445 | -1.93(-1.95%) |
Oct 21, 2020 | 99.21 | 102.49 | 98.77 | 99.10 | 452,217 | +0.04(+0.04%) |
Oct 20, 2020 | 99.51 | 100.67 | 97.82 | 99.06 | 1,078,694 | +0.24(+0.24%) |
Oct 19, 2020 | 98.77 | 101.33 | 97.68 | 98.82 | 537,750 | +0.95(+0.97%) |
Oct 16, 2020 | 103.37 | 104.27 | 97.74 | 97.87 | 819,600 | -4.42(-4.32%) |
Oct 15, 2020 | 102.50 | 106.37 | 101.54 | 102.29 | 426,710 | -1.07(-1.04%) |
Oct 14, 2020 | 103.32 | 105.36 | 101.58 | 103.36 | 510,055 | +1.81(+1.78%) |
Oct 13, 2020 | 101.40 | 103.36 | 100.11 | 101.55 | 522,831 | +0.46(+0.46%) |
Oct 12, 2020 | 106.30 | 106.62 | 100.31 | 101.09 | 578,453 | -3.55(-3.39%) |
Oct 09, 2020 | 105.42 | 106.31 | 103.78 | 104.64 | 762,600 | -0.45(-0.43%) |
Oct 08, 2020 | 106.31 | 106.80 | 104.33 | 105.09 | 439,122 | -0.70(-0.66%) |
Oct 07, 2020 | 107.59 | 108.50 | 104.60 | 105.79 | 866,772 | +0.51(+0.48%) |
Oct 06, 2020 | 110.10 | 110.69 | 104.22 | 105.28 | 723,721 | -4.98(-4.52%) |
Oct 05, 2020 | 109.49 | 112.21 | 109.48 | 110.26 | 683,060 | +2.26(+2.09%) |
Oct 02, 2020 | 103.93 | 109.40 | 103.57 | 108.00 | 718,800 | +0.44(+0.41%) |
Oct 01, 2020 | 104.17 | 108.07 | 102.70 | 107.56 | 1,176,729 | +6.02(+5.93%) |
Sep 30, 2020 | 101.08 | 103.92 | 100.63 | 101.54 | 672,993 | +0.15(+0.15%) |
Sep 29, 2020 | 100.44 | 102.62 | 100.06 | 101.39 | 487,854 | +0.41(+0.41%) |
Sep 28, 2020 | 102.64 | 102.81 | 99.90 | 100.98 | 421,683 | -0.22(-0.22%) |
Sep 25, 2020 | 99.30 | 101.85 | 98.51 | 101.20 | 758,600 | +3.76(+3.86%) |
Sep 24, 2020 | 94.94 | 99.85 | 93.16 | 97.44 | 615,558 | +1.51(+1.57%) |
Sep 23, 2020 | 98.80 | 101.57 | 95.41 | 95.93 | 863,381 | -2.67(-2.71%) |
Sep 22, 2020 | 95.70 | 98.88 | 94.13 | 98.60 | 1,321,249 | +3.79(+4.00%) |
Sep 21, 2020 | 92.78 | 95.34 | 90.80 | 94.81 | 1,324,929 | -0.50(-0.52%) |
Sep 18, 2020 | 97.00 | 97.69 | 92.85 | 95.31 | 1,259,000 | -1.69(-1.74%) |
Sep 17, 2020 | 92.68 | 96.66 | 91.73 | 97.00 | 1,530,908 | +2.30(+2.43%) |
Sep 16, 2020 | 92.08 | 97.05 | 91.71 | 94.70 | 1,268,371 | +3.70(+4.07%) |
Sep 15, 2020 | 88.30 | 92.65 | 86.66 | 91.00 | 1,059,629 | +3.95(+4.54%) |
Sep 14, 2020 | 87.42 | 88.79 | 85.76 | 87.05 | 795,113 | +1.81(+2.12%) |
Sep 11, 2020 | 83.30 | 85.86 | 82.43 | 85.24 | 576,100 | +2.70(+3.27%) |
Sep 10, 2020 | 82.94 | 86.06 | 81.97 | 82.54 | 596,936 | +0.27(+0.33%) |
Sep 09, 2020 | 82.39 | 83.74 | 80.20 | 82.27 | 516,291 | +1.78(+2.21%) |
Sep 08, 2020 | 79.99 | 84.40 | 79.25 | 80.49 | 561,220 | -2.95(-3.54%) |
Sep 04, 2020 | 84.76 | 85.58 | 78.74 | 83.44 | 485,600 | -1.58(-1.86%) |
Sep 03, 2020 | 87.51 | 87.51 | 82.30 | 85.02 | 529,141 | -3.88(-4.36%) |
Sep 02, 2020 | 91.20 | 92.66 | 87.91 | 88.90 | 1,039,058 | +0.64(+0.73%) |