Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 108.06 | 108.06 | 107.91 | 107.93 | 784,019 | -0.09(-0.09%) |
Nov 27, 2020 | 108.01 | 108.05 | 107.89 | 108.02 | 680,546 | +0.07(+0.07%) |
Nov 25, 2020 | 107.95 | 107.98 | 107.89 | 107.94 | 838,752 | +0.02(+0.02%) |
Nov 24, 2020 | 107.98 | 107.99 | 107.86 | 107.93 | 1,640,610 | -0.08(-0.08%) |
Nov 23, 2020 | 108.00 | 108.02 | 107.91 | 108.01 | 998,760 | +0.06(+0.05%) |
Nov 20, 2020 | 107.95 | 107.97 | 107.90 | 107.95 | 948,154 | +0.11(+0.10%) |
Nov 19, 2020 | 107.72 | 107.84 | 107.70 | 107.84 | 1,387,329 | +0.28(+0.26%) |
Nov 18, 2020 | 107.54 | 107.58 | 107.49 | 107.57 | 1,358,169 | +0.14(+0.13%) |
Nov 17, 2020 | 107.38 | 107.48 | 107.32 | 107.43 | 1,632,518 | +0.17(+0.15%) |
Nov 16, 2020 | 107.28 | 107.37 | 107.22 | 107.26 | 2,753,899 | -0.02(-0.02%) |
Nov 13, 2020 | 107.26 | 107.33 | 107.23 | 107.28 | 1,083,961 | +0.13(+0.12%) |
Nov 12, 2020 | 107.09 | 107.28 | 107.09 | 107.15 | 2,057,169 | +0.00(+0.00%) |
Nov 11, 2020 | 107.15 | 107.23 | 107.10 | 107.15 | 935,307 | +0.07(+0.07%) |
Nov 10, 2020 | 107.01 | 107.14 | 106.99 | 107.08 | 1,093,923 | -0.05(-0.04%) |
Nov 09, 2020 | 107.00 | 107.30 | 106.96 | 107.12 | 1,890,397 | -0.07(-0.07%) |
Nov 06, 2020 | 107.10 | 107.33 | 107.08 | 107.20 | 3,318,650 | +0.12(+0.11%) |
Nov 05, 2020 | 107.03 | 107.17 | 106.92 | 107.08 | 2,233,981 | +0.10(+0.10%) |
Nov 04, 2020 | 107.00 | 107.03 | 106.70 | 106.97 | 2,006,568 | +0.63(+0.59%) |
Nov 03, 2020 | 106.41 | 106.41 | 106.32 | 106.35 | 694,169 | -0.01(-0.01%) |
Nov 02, 2020 | 106.32 | 106.39 | 106.28 | 106.36 | 1,112,450 | +0.15(+0.15%) |
Oct 30, 2020 | 106.25 | 106.30 | 106.01 | 106.20 | 1,411,553 | -0.05(-0.04%) |
Oct 29, 2020 | 106.44 | 106.44 | 106.21 | 106.25 | 1,108,133 | -0.09(-0.09%) |
Oct 28, 2020 | 106.41 | 106.43 | 106.33 | 106.34 | 1,606,818 | -0.14(-0.13%) |
Oct 27, 2020 | 106.29 | 106.52 | 106.29 | 106.48 | 1,697,561 | +0.15(+0.14%) |
Oct 26, 2020 | 106.35 | 106.37 | 106.28 | 106.33 | 745,329 | +0.01(+0.01%) |
Oct 23, 2020 | 106.34 | 106.34 | 106.27 | 106.32 | 822,954 | -0.01(-0.01%) |
Oct 22, 2020 | 106.35 | 106.38 | 106.28 | 106.33 | 1,246,914 | +0.09(+0.09%) |
Oct 21, 2020 | 106.29 | 106.29 | 106.18 | 106.24 | 1,330,457 | -0.11(-0.10%) |
Oct 20, 2020 | 106.36 | 106.37 | 106.31 | 106.35 | 800,847 | -0.03(-0.03%) |
Oct 19, 2020 | 106.35 | 106.41 | 106.29 | 106.38 | 718,978 | +0.00(+0.00%) |
Oct 16, 2020 | 106.41 | 106.41 | 106.35 | 106.38 | 791,194 | +0.04(+0.03%) |
Oct 15, 2020 | 106.39 | 106.42 | 106.33 | 106.34 | 1,391,467 | -0.05(-0.05%) |
Oct 14, 2020 | 106.35 | 106.43 | 106.34 | 106.39 | 1,367,438 | +0.02(+0.02%) |
Oct 13, 2020 | 106.33 | 106.52 | 106.31 | 106.38 | 2,839,970 | +0.05(+0.04%) |
Oct 12, 2020 | 106.29 | 106.42 | 106.28 | 106.33 | 793,563 | +0.00(+0.00%) |
Oct 09, 2020 | 106.27 | 106.36 | 106.23 | 106.33 | 916,393 | +0.06(+0.05%) |
Oct 08, 2020 | 106.30 | 106.35 | 106.25 | 106.28 | 991,579 | -0.08(-0.08%) |
Oct 07, 2020 | 106.45 | 106.45 | 106.31 | 106.36 | 921,788 | -0.18(-0.17%) |
Oct 06, 2020 | 106.52 | 106.60 | 106.48 | 106.53 | 1,460,824 | -0.05(-0.05%) |
Oct 05, 2020 | 106.69 | 106.69 | 106.53 | 106.59 | 1,146,748 | -0.14(-0.13%) |
Oct 02, 2020 | 106.68 | 106.83 | 106.64 | 106.73 | 1,047,879 | -0.02(-0.02%) |
Oct 01, 2020 | 106.75 | 106.75 | 106.63 | 106.75 | 1,370,181 | -0.01(-0.01%) |
Sep 30, 2020 | 106.84 | 106.88 | 106.73 | 106.76 | 1,252,973 | -0.17(-0.16%) |
Sep 29, 2020 | 106.93 | 106.95 | 106.89 | 106.92 | 1,594,177 | +0.03(+0.03%) |
Sep 28, 2020 | 106.78 | 106.91 | 106.76 | 106.89 | 1,192,413 | +0.12(+0.11%) |
Sep 25, 2020 | 106.56 | 106.78 | 106.50 | 106.78 | 1,291,162 | +0.19(+0.17%) |
Sep 24, 2020 | 106.62 | 106.62 | 106.46 | 106.59 | 2,097,498 | +0.06(+0.06%) |
Sep 23, 2020 | 106.75 | 106.78 | 106.50 | 106.53 | 2,299,146 | -0.28(-0.26%) |
Sep 22, 2020 | 106.84 | 106.84 | 106.69 | 106.80 | 1,122,857 | +0.06(+0.06%) |
Sep 21, 2020 | 106.89 | 106.89 | 106.70 | 106.74 | 1,192,328 | -0.05(-0.04%) |
Sep 18, 2020 | 106.75 | 106.81 | 106.72 | 106.78 | 738,753 | +0.01(+0.01%) |
Sep 17, 2020 | 106.74 | 106.82 | 106.71 | 106.78 | 619,648 | +0.03(+0.03%) |
Sep 16, 2020 | 106.75 | 106.79 | 106.69 | 106.75 | 1,052,134 | -0.05(-0.05%) |
Sep 15, 2020 | 106.71 | 106.84 | 106.67 | 106.80 | 1,005,601 | +0.12(+0.11%) |
Sep 14, 2020 | 106.73 | 106.91 | 106.65 | 106.68 | 1,808,185 | -0.08(-0.08%) |
Sep 11, 2020 | 106.62 | 106.91 | 106.60 | 106.77 | 1,154,553 | +0.12(+0.11%) |
Sep 10, 2020 | 106.74 | 106.78 | 106.58 | 106.65 | 1,047,813 | -0.10(-0.09%) |
Sep 09, 2020 | 106.69 | 106.81 | 106.60 | 106.75 | 857,149 | +0.07(+0.07%) |
Sep 08, 2020 | 106.78 | 106.80 | 106.60 | 106.67 | 798,873 | -0.01(-0.01%) |
Sep 04, 2020 | 106.78 | 106.79 | 106.63 | 106.68 | 1,286,927 | -0.17(-0.16%) |
Sep 03, 2020 | 106.64 | 106.91 | 106.59 | 106.85 | 2,075,477 | +0.17(+0.16%) |
Sep 02, 2020 | 106.56 | 106.70 | 106.54 | 106.68 | 1,358,214 | -0.01(-0.01%) |