Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 114.76 | 114.96 | 112.05 | 112.09 | 495,754 | -3.26(-2.83%) |
Nov 27, 2020 | 115.85 | 116.42 | 114.91 | 115.35 | 147,133 | -0.18(-0.16%) |
Nov 25, 2020 | 116.08 | 116.42 | 113.76 | 115.53 | 238,672 | -1.17(-1.00%) |
Nov 24, 2020 | 114.28 | 117.12 | 113.72 | 116.70 | 506,879 | +2.69(+2.36%) |
Nov 23, 2020 | 113.71 | 114.72 | 112.62 | 114.01 | 240,352 | +1.54(+1.37%) |
Nov 20, 2020 | 112.25 | 113.28 | 111.63 | 112.47 | 285,439 | +0.34(+0.31%) |
Nov 19, 2020 | 112.52 | 113.71 | 111.61 | 112.13 | 252,991 | -0.19(-0.17%) |
Nov 18, 2020 | 114.89 | 115.31 | 112.29 | 112.31 | 549,870 | -2.71(-2.35%) |
Nov 17, 2020 | 112.94 | 115.27 | 112.56 | 115.02 | 302,898 | +0.66(+0.58%) |
Nov 16, 2020 | 114.51 | 115.46 | 112.88 | 114.36 | 370,605 | +2.48(+2.22%) |
Nov 13, 2020 | 109.92 | 112.44 | 109.92 | 111.88 | 161,436 | +2.98(+2.74%) |
Nov 12, 2020 | 110.20 | 110.55 | 107.81 | 108.89 | 223,544 | -2.05(-1.85%) |
Nov 11, 2020 | 112.83 | 112.92 | 109.82 | 110.95 | 240,240 | -1.67(-1.49%) |
Nov 10, 2020 | 111.67 | 113.94 | 110.89 | 112.62 | 365,828 | +1.68(+1.52%) |
Nov 09, 2020 | 113.30 | 115.62 | 109.06 | 110.94 | 379,542 | +4.65(+4.37%) |
Nov 06, 2020 | 107.32 | 107.84 | 105.73 | 106.29 | 222,609 | +0.17(+0.16%) |
Nov 05, 2020 | 103.70 | 107.47 | 103.70 | 106.12 | 265,567 | +3.65(+3.57%) |
Nov 04, 2020 | 104.16 | 105.10 | 101.62 | 102.47 | 307,035 | -3.15(-2.98%) |
Nov 03, 2020 | 106.57 | 106.57 | 104.82 | 105.62 | 327,028 | +0.63(+0.60%) |
Nov 02, 2020 | 104.52 | 105.30 | 103.24 | 104.99 | 278,655 | +1.83(+1.77%) |
Oct 30, 2020 | 102.41 | 103.92 | 101.68 | 103.16 | 436,660 | +0.27(+0.26%) |
Oct 29, 2020 | 99.78 | 103.92 | 99.39 | 102.89 | 470,541 | +2.24(+2.23%) |
Oct 28, 2020 | 100.58 | 102.15 | 100.32 | 100.65 | 458,605 | -2.41(-2.34%) |
Oct 27, 2020 | 101.49 | 104.45 | 101.28 | 103.06 | 504,611 | +0.94(+0.92%) |
Oct 26, 2020 | 104.14 | 104.73 | 101.91 | 102.13 | 388,409 | -3.16(-3.00%) |
Oct 23, 2020 | 106.57 | 106.61 | 104.41 | 105.29 | 396,089 | +0.47(+0.45%) |
Oct 22, 2020 | 102.22 | 105.21 | 101.28 | 104.82 | 546,622 | -1.19(-1.12%) |
Oct 21, 2020 | 106.26 | 107.48 | 106.01 | 106.01 | 336,275 | -0.23(-0.21%) |
Oct 20, 2020 | 107.46 | 108.84 | 106.08 | 106.23 | 371,913 | -0.15(-0.14%) |
Oct 19, 2020 | 107.36 | 109.00 | 105.81 | 106.39 | 607,569 | -0.80(-0.74%) |
Oct 16, 2020 | 107.23 | 108.24 | 106.45 | 107.18 | 312,202 | +0.03(+0.03%) |
Oct 15, 2020 | 104.79 | 107.29 | 104.74 | 107.15 | 247,048 | +0.82(+0.77%) |
Oct 14, 2020 | 106.56 | 107.54 | 105.97 | 106.33 | 190,209 | +0.18(+0.17%) |
Oct 13, 2020 | 105.47 | 106.89 | 104.50 | 106.15 | 222,278 | -0.41(-0.38%) |
Oct 12, 2020 | 106.13 | 107.69 | 105.62 | 106.56 | 177,767 | +0.78(+0.74%) |
Oct 09, 2020 | 107.00 | 107.50 | 105.50 | 105.77 | 204,331 | -0.24(-0.22%) |
Oct 08, 2020 | 104.11 | 106.02 | 103.73 | 106.01 | 220,147 | +2.40(+2.32%) |
Oct 07, 2020 | 102.51 | 104.10 | 100.83 | 103.60 | 272,241 | +2.77(+2.75%) |
Oct 06, 2020 | 103.24 | 103.93 | 100.69 | 100.83 | 342,378 | -1.70(-1.66%) |
Oct 05, 2020 | 101.39 | 103.41 | 101.30 | 102.53 | 274,608 | +2.22(+2.22%) |
Oct 02, 2020 | 97.38 | 101.32 | 97.38 | 100.31 | 276,808 | +1.16(+1.17%) |
Oct 01, 2020 | 97.03 | 99.72 | 96.89 | 99.15 | 462,461 | +2.56(+2.66%) |
Sep 30, 2020 | 96.60 | 98.12 | 95.97 | 96.58 | 411,745 | -0.09(-0.09%) |
Sep 29, 2020 | 98.28 | 98.85 | 96.63 | 96.67 | 230,538 | -2.03(-2.05%) |
Sep 28, 2020 | 99.16 | 100.26 | 98.03 | 98.69 | 197,619 | +1.56(+1.61%) |
Sep 25, 2020 | 95.61 | 97.48 | 95.09 | 97.13 | 158,055 | +0.68(+0.71%) |
Sep 24, 2020 | 95.20 | 98.10 | 94.63 | 96.45 | 274,010 | +1.09(+1.14%) |
Sep 23, 2020 | 95.19 | 97.32 | 95.09 | 95.36 | 333,464 | -0.04(-0.04%) |
Sep 22, 2020 | 95.93 | 97.01 | 94.63 | 95.40 | 335,044 | -0.44(-0.45%) |
Sep 21, 2020 | 98.77 | 98.94 | 94.65 | 95.83 | 316,502 | -5.06(-5.02%) |
Sep 18, 2020 | 102.36 | 103.34 | 100.12 | 100.90 | 765,872 | -0.83(-0.82%) |
Sep 17, 2020 | 99.75 | 102.55 | 98.35 | 101.73 | 286,545 | +1.01(+1.01%) |
Sep 16, 2020 | 100.93 | 102.13 | 100.29 | 100.72 | 544,526 | +0.04(+0.04%) |
Sep 15, 2020 | 101.11 | 102.03 | 100.49 | 100.68 | 198,407 | +0.28(+0.28%) |
Sep 14, 2020 | 100.12 | 100.46 | 99.04 | 100.40 | 328,276 | +1.01(+1.02%) |
Sep 11, 2020 | 98.76 | 100.09 | 97.67 | 99.38 | 532,592 | +0.80(+0.81%) |
Sep 10, 2020 | 100.77 | 100.78 | 98.53 | 98.59 | 294,159 | -1.55(-1.55%) |
Sep 09, 2020 | 98.91 | 101.89 | 98.77 | 100.14 | 333,424 | +1.83(+1.86%) |
Sep 08, 2020 | 100.63 | 100.83 | 98.28 | 98.31 | 299,057 | -3.86(-3.78%) |
Sep 04, 2020 | 102.92 | 103.59 | 100.95 | 102.17 | 436,343 | +0.93(+0.92%) |
Sep 03, 2020 | 102.83 | 104.64 | 100.82 | 101.25 | 346,405 | -2.15(-2.08%) |
Sep 02, 2020 | 101.04 | 103.58 | 100.16 | 103.40 | 346,962 | +2.11(+2.08%) |