Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 115.05 | 116.44 | 113.10 | 113.67 | 3,668,642 | -1.92(-1.66%) |
Nov 27, 2020 | 115.53 | 116.64 | 114.82 | 115.59 | 2,553,673 | +0.01(+0.01%) |
Nov 25, 2020 | 114.54 | 115.96 | 113.34 | 115.58 | 4,847,774 | +0.18(+0.16%) |
Nov 24, 2020 | 114.06 | 115.83 | 113.00 | 115.39 | 6,430,211 | +4.12(+3.70%) |
Nov 23, 2020 | 109.50 | 111.93 | 109.00 | 111.27 | 3,154,241 | +3.36(+3.12%) |
Nov 20, 2020 | 109.02 | 109.79 | 107.26 | 107.91 | 3,863,217 | -1.50(-1.37%) |
Nov 19, 2020 | 109.06 | 110.04 | 107.86 | 109.40 | 3,388,632 | -0.10(-0.09%) |
Nov 18, 2020 | 112.09 | 113.83 | 109.45 | 109.50 | 3,404,075 | -2.15(-1.92%) |
Nov 17, 2020 | 112.12 | 112.90 | 109.40 | 111.65 | 4,195,574 | -2.10(-1.85%) |
Nov 16, 2020 | 114.16 | 115.39 | 111.91 | 113.75 | 5,568,587 | +3.53(+3.20%) |
Nov 13, 2020 | 107.68 | 110.84 | 107.55 | 110.22 | 5,021,274 | +3.73(+3.50%) |
Nov 12, 2020 | 105.26 | 107.47 | 105.00 | 106.49 | 5,155,592 | -0.02(-0.02%) |
Nov 11, 2020 | 111.12 | 111.19 | 105.72 | 106.51 | 5,883,252 | -4.63(-4.17%) |
Nov 10, 2020 | 113.67 | 114.92 | 110.34 | 111.14 | 7,360,702 | -1.36(-1.21%) |
Nov 09, 2020 | 105.95 | 114.84 | 105.62 | 112.50 | 17,995,524 | +19.82(+21.39%) |
Nov 06, 2020 | 94.43 | 94.55 | 92.27 | 92.68 | 3,261,862 | -1.36(-1.45%) |
Nov 05, 2020 | 93.18 | 94.24 | 92.82 | 94.04 | 4,377,913 | +1.64(+1.77%) |
Nov 04, 2020 | 90.10 | 93.76 | 89.01 | 92.40 | 4,741,317 | +0.11(+0.11%) |
Nov 03, 2020 | 90.82 | 92.83 | 90.48 | 92.29 | 4,173,324 | +2.77(+3.09%) |
Nov 02, 2020 | 89.10 | 90.22 | 88.44 | 89.52 | 3,727,550 | +2.07(+2.37%) |
Oct 30, 2020 | 87.03 | 87.53 | 85.41 | 87.45 | 4,941,462 | +0.16(+0.19%) |
Oct 29, 2020 | 87.62 | 88.40 | 86.39 | 87.29 | 5,653,581 | -0.51(-0.58%) |
Oct 28, 2020 | 88.14 | 89.69 | 87.22 | 87.80 | 7,341,731 | -3.19(-3.51%) |
Oct 27, 2020 | 93.57 | 93.65 | 90.96 | 90.99 | 3,943,241 | -1.87(-2.01%) |
Oct 26, 2020 | 95.63 | 95.95 | 91.81 | 92.86 | 5,976,192 | -3.93(-4.06%) |
Oct 23, 2020 | 96.45 | 99.34 | 95.85 | 96.79 | 9,307,444 | -3.65(-3.64%) |
Oct 22, 2020 | 97.48 | 100.51 | 97.36 | 100.44 | 3,905,253 | +3.22(+3.31%) |
Oct 21, 2020 | 98.89 | 99.09 | 97.15 | 97.22 | 2,698,555 | -1.64(-1.66%) |
Oct 20, 2020 | 98.67 | 100.27 | 98.56 | 98.86 | 3,082,804 | +0.64(+0.65%) |
Oct 19, 2020 | 100.77 | 100.85 | 98.01 | 98.22 | 3,335,101 | -2.34(-2.33%) |
Oct 16, 2020 | 100.31 | 101.29 | 99.88 | 100.56 | 2,497,961 | +0.46(+0.46%) |
Oct 15, 2020 | 99.14 | 100.54 | 98.74 | 100.10 | 2,816,174 | -0.36(-0.36%) |
Oct 14, 2020 | 101.01 | 101.86 | 100.41 | 100.46 | 2,948,929 | -0.19(-0.19%) |
Oct 13, 2020 | 101.50 | 102.17 | 100.41 | 100.65 | 2,714,952 | -1.53(-1.50%) |
Oct 12, 2020 | 102.04 | 102.57 | 101.60 | 102.19 | 2,740,469 | +0.26(+0.25%) |
Oct 09, 2020 | 101.59 | 102.76 | 100.87 | 101.93 | 3,662,696 | +0.27(+0.26%) |
Oct 08, 2020 | 100.00 | 101.73 | 99.74 | 101.66 | 3,049,371 | +2.98(+3.02%) |
Oct 07, 2020 | 98.13 | 99.41 | 97.73 | 98.68 | 3,193,994 | +1.55(+1.59%) |
Oct 06, 2020 | 100.23 | 100.50 | 96.71 | 97.13 | 3,466,626 | -2.03(-2.05%) |
Oct 05, 2020 | 98.63 | 99.35 | 97.62 | 99.16 | 2,999,705 | +2.18(+2.24%) |
Oct 02, 2020 | 95.24 | 98.45 | 94.14 | 96.99 | 3,963,898 | +0.27(+0.28%) |
Oct 01, 2020 | 95.77 | 96.86 | 94.85 | 96.72 | 4,377,790 | +1.03(+1.08%) |
Sep 30, 2020 | 93.76 | 96.90 | 93.76 | 95.69 | 5,300,865 | +2.39(+2.56%) |
Sep 29, 2020 | 94.25 | 94.83 | 92.81 | 93.30 | 3,353,053 | -1.02(-1.08%) |
Sep 28, 2020 | 94.50 | 95.18 | 94.14 | 94.33 | 4,118,327 | +2.44(+2.66%) |
Sep 25, 2020 | 90.37 | 92.44 | 90.16 | 91.88 | 2,908,074 | +0.77(+0.85%) |
Sep 24, 2020 | 91.00 | 92.49 | 89.45 | 91.11 | 4,451,378 | -0.10(-0.12%) |
Sep 23, 2020 | 91.40 | 92.68 | 90.76 | 91.21 | 9,875,772 | -2.79(-2.97%) |
Sep 22, 2020 | 93.55 | 95.25 | 92.02 | 94.00 | 5,117,187 | +0.30(+0.32%) |
Sep 21, 2020 | 96.02 | 96.05 | 91.83 | 93.70 | 8,737,475 | -5.03(-5.09%) |
Sep 18, 2020 | 99.71 | 101.29 | 98.61 | 98.73 | 6,946,146 | -1.16(-1.17%) |
Sep 17, 2020 | 99.10 | 100.56 | 98.62 | 99.90 | 3,368,588 | -1.26(-1.25%) |
Sep 16, 2020 | 101.88 | 102.60 | 99.93 | 101.16 | 6,075,191 | -0.67(-0.66%) |
Sep 15, 2020 | 102.94 | 103.20 | 101.41 | 101.83 | 3,532,307 | -0.56(-0.55%) |
Sep 14, 2020 | 99.89 | 102.79 | 99.48 | 102.39 | 3,792,631 | +3.73(+3.78%) |
Sep 11, 2020 | 98.23 | 99.13 | 97.37 | 98.66 | 2,728,925 | +0.56(+0.57%) |
Sep 10, 2020 | 99.45 | 100.33 | 97.66 | 98.10 | 3,445,748 | -0.96(-0.97%) |
Sep 09, 2020 | 99.81 | 99.95 | 98.02 | 99.06 | 2,592,648 | +0.10(+0.11%) |
Sep 08, 2020 | 99.67 | 100.30 | 98.60 | 98.95 | 4,732,178 | -1.91(-1.89%) |
Sep 04, 2020 | 101.67 | 103.35 | 99.73 | 100.86 | 5,484,776 | +1.16(+1.16%) |
Sep 03, 2020 | 100.19 | 104.07 | 99.13 | 99.71 | 7,067,940 | +0.06(+0.06%) |
Sep 02, 2020 | 97.91 | 100.10 | 97.64 | 99.65 | 3,705,198 | +1.84(+1.88%) |