Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 104.46 | 104.46 | 103.06 | 103.51 | 2,355,312 | -0.81(-0.78%) |
Nov 27, 2020 | 103.92 | 105.31 | 103.42 | 104.32 | 725,100 | +0.58(+0.56%) |
Nov 25, 2020 | 102.49 | 104.14 | 102.36 | 103.74 | 873,300 | +1.22(+1.19%) |
Nov 24, 2020 | 103.37 | 103.37 | 101.34 | 102.52 | 1,460,503 | -0.29(-0.28%) |
Nov 23, 2020 | 101.88 | 103.05 | 101.13 | 102.81 | 940,598 | +0.49(+0.48%) |
Nov 20, 2020 | 102.00 | 104.16 | 102.00 | 102.32 | 1,494,300 | +0.82(+0.81%) |
Nov 19, 2020 | 100.92 | 102.04 | 99.68 | 101.50 | 976,755 | +0.91(+0.90%) |
Nov 18, 2020 | 102.83 | 102.99 | 100.55 | 100.59 | 1,189,100 | -1.86(-1.82%) |
Nov 17, 2020 | 102.03 | 103.19 | 100.79 | 102.45 | 1,470,500 | +0.77(+0.76%) |
Nov 16, 2020 | 100.28 | 102.02 | 100.21 | 101.68 | 1,003,042 | +0.15(+0.15%) |
Nov 13, 2020 | 98.74 | 101.78 | 98.73 | 101.53 | 2,119,900 | +3.30(+3.36%) |
Nov 12, 2020 | 97.09 | 98.99 | 96.61 | 98.23 | 1,722,404 | +1.03(+1.06%) |
Nov 11, 2020 | 98.32 | 99.11 | 96.80 | 97.20 | 1,878,042 | +0.52(+0.54%) |
Nov 10, 2020 | 98.41 | 98.56 | 95.04 | 96.68 | 2,129,432 | -2.59(-2.61%) |
Nov 09, 2020 | 101.11 | 102.78 | 99.20 | 99.27 | 2,168,579 | -2.36(-2.32%) |
Nov 06, 2020 | 103.45 | 103.55 | 101.17 | 101.63 | 1,070,500 | -1.08(-1.05%) |
Nov 05, 2020 | 101.98 | 103.38 | 101.16 | 102.71 | 1,947,791 | +3.37(+3.39%) |
Nov 04, 2020 | 97.59 | 99.99 | 96.92 | 99.34 | 2,130,194 | +3.67(+3.84%) |
Nov 03, 2020 | 97.08 | 97.94 | 95.18 | 95.67 | 1,455,780 | -0.14(-0.15%) |
Nov 02, 2020 | 96.00 | 96.58 | 94.14 | 95.81 | 1,487,130 | +0.69(+0.73%) |
Oct 30, 2020 | 95.23 | 96.64 | 94.12 | 95.12 | 2,692,100 | -0.70(-0.73%) |
Oct 29, 2020 | 97.31 | 98.47 | 95.52 | 95.82 | 2,960,723 | -1.58(-1.62%) |
Oct 28, 2020 | 101.18 | 102.26 | 96.24 | 97.40 | 6,218,334 | -9.31(-8.72%) |
Oct 27, 2020 | 106.81 | 109.23 | 105.70 | 106.71 | 2,521,280 | +0.65(+0.61%) |
Oct 26, 2020 | 105.69 | 107.98 | 104.54 | 106.06 | 1,497,203 | -0.69(-0.65%) |
Oct 23, 2020 | 107.54 | 107.88 | 103.76 | 106.75 | 2,665,700 | -1.25(-1.16%) |
Oct 22, 2020 | 109.01 | 109.20 | 106.11 | 108.00 | 1,488,900 | -1.02(-0.94%) |
Oct 21, 2020 | 109.76 | 110.04 | 107.80 | 109.02 | 1,134,199 | -0.28(-0.26%) |
Oct 20, 2020 | 110.09 | 110.42 | 109.00 | 109.30 | 1,004,077 | -0.11(-0.10%) |
Oct 19, 2020 | 111.49 | 112.66 | 109.07 | 109.41 | 1,417,357 | -1.30(-1.17%) |
Oct 16, 2020 | 109.62 | 111.94 | 109.19 | 110.71 | 1,527,200 | +1.66(+1.52%) |
Oct 15, 2020 | 110.00 | 111.03 | 108.22 | 109.05 | 2,610,309 | -4.28(-3.78%) |
Oct 14, 2020 | 115.72 | 115.84 | 112.39 | 113.33 | 1,366,899 | -2.13(-1.84%) |
Oct 13, 2020 | 113.84 | 115.79 | 113.56 | 115.46 | 1,271,392 | +1.37(+1.20%) |
Oct 12, 2020 | 113.98 | 114.89 | 113.43 | 114.09 | 1,033,653 | +1.56(+1.39%) |
Oct 09, 2020 | 111.42 | 112.87 | 111.31 | 112.53 | 671,600 | +1.45(+1.31%) |
Oct 08, 2020 | 110.15 | 111.66 | 110.15 | 111.08 | 749,092 | +1.40(+1.28%) |
Oct 07, 2020 | 108.20 | 109.88 | 108.20 | 109.68 | 1,019,900 | +1.52(+1.41%) |
Oct 06, 2020 | 108.77 | 110.29 | 108.03 | 108.16 | 903,670 | -0.94(-0.86%) |
Oct 05, 2020 | 109.12 | 109.24 | 107.50 | 109.10 | 1,230,895 | +0.49(+0.45%) |
Oct 02, 2020 | 108.62 | 110.00 | 108.12 | 108.61 | 910,000 | -1.32(-1.20%) |
Oct 01, 2020 | 110.95 | 111.44 | 108.91 | 109.93 | 1,440,468 | -0.61(-0.55%) |
Sep 30, 2020 | 111.46 | 112.21 | 110.15 | 110.54 | 1,099,289 | -0.67(-0.60%) |
Sep 29, 2020 | 110.64 | 111.98 | 110.50 | 111.21 | 803,976 | +0.24(+0.22%) |
Sep 28, 2020 | 112.01 | 112.12 | 109.18 | 110.97 | 1,629,911 | -0.50(-0.45%) |
Sep 25, 2020 | 110.80 | 111.73 | 110.31 | 111.47 | 1,145,300 | +1.00(+0.91%) |
Sep 24, 2020 | 108.94 | 111.60 | 108.50 | 110.47 | 949,144 | +0.39(+0.35%) |
Sep 23, 2020 | 112.46 | 112.67 | 109.97 | 110.08 | 1,235,375 | -2.67(-2.37%) |
Sep 22, 2020 | 110.58 | 112.98 | 108.95 | 112.75 | 1,176,209 | +2.59(+2.35%) |
Sep 21, 2020 | 107.88 | 110.24 | 107.40 | 110.16 | 1,549,713 | +1.10(+1.01%) |
Sep 18, 2020 | 107.88 | 109.34 | 106.26 | 109.06 | 2,284,400 | +2.18(+2.04%) |
Sep 17, 2020 | 104.94 | 106.95 | 104.10 | 106.88 | 1,222,961 | -0.19(-0.18%) |
Sep 16, 2020 | 109.54 | 109.65 | 106.87 | 107.07 | 1,119,798 | -1.79(-1.64%) |
Sep 15, 2020 | 108.86 | 110.17 | 108.31 | 108.86 | 932,003 | +0.67(+0.62%) |
Sep 14, 2020 | 107.93 | 109.11 | 107.49 | 108.19 | 955,328 | +1.70(+1.60%) |
Sep 11, 2020 | 106.83 | 107.80 | 105.58 | 106.49 | 1,581,800 | +0.15(+0.14%) |
Sep 10, 2020 | 109.16 | 109.86 | 105.68 | 106.34 | 1,694,011 | -2.60(-2.39%) |
Sep 09, 2020 | 106.21 | 109.39 | 105.45 | 108.94 | 1,620,682 | +4.83(+4.64%) |
Sep 08, 2020 | 106.10 | 106.90 | 104.08 | 104.11 | 2,184,972 | -4.32(-3.98%) |
Sep 04, 2020 | 112.56 | 113.55 | 107.52 | 108.43 | 2,624,700 | -4.97(-4.38%) |
Sep 03, 2020 | 117.76 | 118.07 | 112.10 | 113.40 | 2,400,560 | -6.17(-5.16%) |
Sep 02, 2020 | 119.58 | 120.00 | 117.04 | 119.57 | 2,526,666 | +0.54(+0.45%) |