Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 104.50 | 109.47 | 103.50 | 109.04 | 25,989,060 | +5.60(+5.41%) |
Nov 27, 2020 | 102.82 | 104.40 | 100.93 | 103.44 | 11,854,000 | +1.49(+1.46%) |
Nov 25, 2020 | 97.64 | 102.11 | 97.50 | 101.95 | 15,916,000 | +4.83(+4.97%) |
Nov 24, 2020 | 97.80 | 98.01 | 96.30 | 97.12 | 8,620,880 | -0.88(-0.89%) |
Nov 23, 2020 | 98.85 | 98.97 | 96.32 | 98.00 | 11,978,860 | -0.85(-0.86%) |
Nov 20, 2020 | 97.60 | 99.80 | 97.30 | 98.85 | 16,847,000 | +2.17(+2.25%) |
Nov 19, 2020 | 94.60 | 98.15 | 93.73 | 96.68 | 18,912,410 | +3.53(+3.79%) |
Nov 18, 2020 | 91.50 | 93.60 | 90.52 | 93.14 | 9,955,120 | +1.74(+1.90%) |
Nov 17, 2020 | 92.50 | 92.98 | 90.52 | 91.40 | 7,591,740 | -0.52(-0.57%) |
Nov 16, 2020 | 89.01 | 91.94 | 88.00 | 91.92 | 15,204,800 | +0.09(+0.10%) |
Nov 13, 2020 | 93.45 | 93.69 | 90.84 | 91.83 | 8,693,000 | -0.75(-0.81%) |
Nov 12, 2020 | 94.60 | 95.48 | 92.17 | 92.58 | 12,232,100 | -2.14(-2.26%) |
Nov 11, 2020 | 90.40 | 94.82 | 89.86 | 94.72 | 17,270,350 | +6.14(+6.93%) |
Nov 10, 2020 | 91.20 | 92.40 | 87.50 | 88.58 | 29,318,880 | -1.68(-1.87%) |
Nov 09, 2020 | 99.00 | 99.17 | 90.00 | 90.26 | 39,085,248 | -14.24(-13.63%) |
Nov 06, 2020 | 103.10 | 104.51 | 100.31 | 104.50 | 11,536,000 | +0.85(+0.82%) |
Nov 05, 2020 | 102.70 | 103.88 | 100.30 | 103.65 | 12,571,990 | +4.05(+4.07%) |
Nov 04, 2020 | 97.60 | 100.27 | 95.50 | 99.60 | 15,885,450 | +5.43(+5.76%) |
Nov 03, 2020 | 92.30 | 95.29 | 91.05 | 94.17 | 11,079,650 | +2.67(+2.92%) |
Nov 02, 2020 | 93.46 | 95.43 | 89.89 | 91.50 | 15,200,820 | -1.04(-1.13%) |
Oct 30, 2020 | 97.39 | 98.73 | 90.62 | 92.54 | 26,777,000 | -5.16(-5.28%) |
Oct 29, 2020 | 105.26 | 105.46 | 97.50 | 97.70 | 34,643,428 | -4.97(-4.84%) |
Oct 28, 2020 | 105.82 | 106.71 | 101.68 | 102.67 | 16,737,300 | -5.62(-5.19%) |
Oct 27, 2020 | 106.69 | 108.80 | 105.74 | 108.29 | 16,821,330 | +4.48(+4.32%) |
Oct 26, 2020 | 101.90 | 104.44 | 100.81 | 103.81 | 14,125,240 | +1.18(+1.15%) |
Oct 23, 2020 | 100.15 | 102.70 | 99.63 | 102.62 | 10,336,000 | +1.92(+1.90%) |
Oct 22, 2020 | 102.67 | 103.39 | 99.05 | 100.71 | 9,828,910 | -1.49(-1.46%) |
Oct 21, 2020 | 105.49 | 106.90 | 101.80 | 102.20 | 9,919,280 | -3.45(-3.26%) |
Oct 20, 2020 | 106.80 | 107.84 | 104.60 | 105.65 | 8,923,450 | -1.25(-1.17%) |
Oct 19, 2020 | 107.08 | 109.02 | 105.48 | 106.90 | 9,742,160 | +0.18(+0.17%) |
Oct 16, 2020 | 108.60 | 110.35 | 106.38 | 106.72 | 10,697,000 | -1.11(-1.03%) |
Oct 15, 2020 | 105.80 | 108.28 | 104.40 | 107.83 | 10,616,710 | -0.38(-0.35%) |
Oct 14, 2020 | 111.10 | 111.43 | 106.66 | 108.21 | 12,008,030 | -2.45(-2.21%) |
Oct 13, 2020 | 109.60 | 110.99 | 108.64 | 110.66 | 11,215,010 | +1.66(+1.52%) |
Oct 12, 2020 | 110.51 | 113.00 | 108.53 | 109.00 | 13,211,610 | -0.60(-0.55%) |
Oct 09, 2020 | 107.26 | 109.89 | 107.00 | 109.60 | 11,276,000 | +2.68(+2.51%) |
Oct 08, 2020 | 108.11 | 108.68 | 105.62 | 106.92 | 10,779,650 | -0.42(-0.39%) |
Oct 07, 2020 | 105.92 | 107.80 | 104.82 | 107.34 | 12,512,860 | +3.22(+3.09%) |
Oct 06, 2020 | 106.80 | 108.20 | 103.00 | 104.12 | 14,515,010 | -2.43(-2.28%) |
Oct 05, 2020 | 103.60 | 106.59 | 101.44 | 106.55 | 15,667,160 | +3.65(+3.55%) |
Oct 02, 2020 | 102.05 | 105.40 | 101.70 | 102.90 | 13,282,000 | -2.54(-2.41%) |
Oct 01, 2020 | 103.06 | 106.34 | 102.61 | 105.44 | 17,529,080 | +3.15(+3.08%) |
Sep 30, 2020 | 103.77 | 104.30 | 101.44 | 102.30 | 19,291,060 | -0.27(-0.27%) |
Sep 29, 2020 | 96.96 | 103.00 | 96.14 | 102.57 | 31,210,790 | +5.92(+6.13%) |
Sep 28, 2020 | 97.00 | 98.37 | 95.10 | 96.65 | 18,696,690 | +0.56(+0.58%) |
Sep 25, 2020 | 91.97 | 96.12 | 91.12 | 96.09 | 19,808,000 | +5.23(+5.76%) |
Sep 24, 2020 | 90.95 | 92.70 | 89.42 | 90.86 | 16,437,140 | -1.02(-1.11%) |
Sep 23, 2020 | 94.70 | 95.40 | 91.07 | 91.88 | 18,280,850 | -3.54(-3.71%) |
Sep 22, 2020 | 94.03 | 95.69 | 90.47 | 95.42 | 24,869,870 | +2.64(+2.84%) |
Sep 21, 2020 | 88.31 | 92.91 | 88.10 | 92.79 | 22,271,170 | +2.66(+2.95%) |
Sep 18, 2020 | 88.40 | 90.84 | 86.68 | 90.13 | 24,374,000 | +3.06(+3.51%) |
Sep 17, 2020 | 85.89 | 87.47 | 83.94 | 87.08 | 37,552,568 | -1.44(-1.63%) |
Sep 16, 2020 | 93.80 | 93.90 | 88.45 | 88.52 | 36,354,488 | -4.42(-4.76%) |
Sep 15, 2020 | 93.18 | 95.30 | 92.30 | 92.94 | 18,318,010 | -0.24(-0.26%) |
Sep 14, 2020 | 92.77 | 94.69 | 91.91 | 93.18 | 16,607,140 | +1.73(+1.90%) |
Sep 11, 2020 | 94.80 | 94.80 | 89.75 | 91.45 | 16,422,000 | -1.97(-2.11%) |
Sep 10, 2020 | 97.00 | 97.50 | 92.55 | 93.42 | 17,188,500 | -1.51(-1.59%) |
Sep 09, 2020 | 95.50 | 97.00 | 93.20 | 94.93 | 18,090,950 | +3.19(+3.48%) |
Sep 08, 2020 | 92.09 | 95.40 | 90.64 | 91.74 | 21,040,240 | -5.56(-5.72%) |
Sep 04, 2020 | 99.62 | 101.90 | 89.65 | 97.30 | 34,701,000 | -4.27(-4.20%) |
Sep 03, 2020 | 104.44 | 105.87 | 99.39 | 101.57 | 29,274,770 | -5.89(-5.48%) |
Sep 02, 2020 | 114.20 | 114.50 | 106.25 | 107.46 | 27,049,830 | -5.97(-5.27%) |