Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 114.77 | 114.97 | 112.06 | 112.10 | 495,709 | -3.26(-2.83%) |
Nov 27, 2020 | 115.86 | 116.43 | 114.92 | 115.36 | 147,120 | -0.18(-0.16%) |
Nov 25, 2020 | 116.09 | 116.43 | 113.77 | 115.54 | 238,650 | -1.17(-1.00%) |
Nov 24, 2020 | 114.29 | 117.13 | 113.73 | 116.71 | 506,834 | +2.69(+2.36%) |
Nov 23, 2020 | 113.72 | 114.72 | 112.63 | 114.02 | 240,331 | +1.54(+1.37%) |
Nov 20, 2020 | 112.26 | 113.29 | 111.64 | 112.48 | 285,414 | +0.34(+0.31%) |
Nov 19, 2020 | 112.53 | 113.72 | 111.62 | 112.14 | 252,968 | -0.19(-0.17%) |
Nov 18, 2020 | 114.90 | 115.32 | 112.30 | 112.32 | 549,821 | -2.71(-2.35%) |
Nov 17, 2020 | 112.95 | 115.28 | 112.57 | 115.03 | 302,871 | +0.66(+0.58%) |
Nov 16, 2020 | 114.52 | 115.47 | 112.89 | 114.37 | 370,572 | +2.48(+2.22%) |
Nov 13, 2020 | 109.93 | 112.44 | 109.93 | 111.89 | 161,421 | +2.98(+2.74%) |
Nov 12, 2020 | 110.21 | 110.56 | 107.82 | 108.91 | 223,523 | -2.05(-1.85%) |
Nov 11, 2020 | 112.84 | 112.93 | 109.83 | 110.96 | 240,218 | -1.67(-1.49%) |
Nov 10, 2020 | 111.68 | 113.95 | 110.90 | 112.63 | 365,796 | +1.68(+1.52%) |
Nov 09, 2020 | 113.31 | 115.64 | 109.07 | 110.95 | 379,508 | +4.65(+4.37%) |
Nov 06, 2020 | 107.33 | 107.85 | 105.74 | 106.30 | 222,589 | +0.17(+0.16%) |
Nov 05, 2020 | 103.71 | 107.48 | 103.71 | 106.13 | 265,543 | +3.65(+3.56%) |
Nov 04, 2020 | 104.17 | 105.11 | 101.63 | 102.48 | 307,008 | -3.15(-2.98%) |
Nov 03, 2020 | 106.58 | 106.58 | 104.83 | 105.63 | 326,998 | +0.63(+0.60%) |
Nov 02, 2020 | 104.53 | 105.31 | 103.25 | 105.00 | 278,630 | +1.83(+1.77%) |
Oct 30, 2020 | 102.42 | 103.93 | 101.69 | 103.17 | 436,621 | +0.27(+0.26%) |
Oct 29, 2020 | 99.79 | 103.93 | 99.40 | 102.90 | 470,499 | +2.24(+2.23%) |
Oct 28, 2020 | 100.58 | 102.16 | 100.33 | 100.66 | 458,564 | -2.41(-2.34%) |
Oct 27, 2020 | 101.50 | 104.46 | 101.29 | 103.07 | 504,566 | +0.94(+0.92%) |
Oct 26, 2020 | 104.15 | 104.74 | 101.92 | 102.14 | 388,375 | -3.16(-3.00%) |
Oct 23, 2020 | 106.58 | 106.61 | 104.42 | 105.30 | 396,054 | +0.47(+0.45%) |
Oct 22, 2020 | 102.23 | 105.22 | 101.28 | 104.83 | 546,573 | -1.19(-1.13%) |
Oct 21, 2020 | 106.27 | 107.49 | 106.02 | 106.02 | 336,245 | -0.23(-0.21%) |
Oct 20, 2020 | 107.47 | 108.85 | 106.08 | 106.25 | 371,880 | -0.15(-0.14%) |
Oct 19, 2020 | 107.37 | 109.01 | 105.82 | 106.40 | 607,514 | -0.80(-0.74%) |
Oct 16, 2020 | 107.24 | 108.25 | 106.46 | 107.19 | 312,174 | +0.03(+0.03%) |
Oct 15, 2020 | 104.80 | 107.30 | 104.75 | 107.16 | 247,026 | +0.82(+0.77%) |
Oct 14, 2020 | 106.57 | 107.55 | 105.98 | 106.34 | 190,192 | +0.18(+0.17%) |
Oct 13, 2020 | 105.48 | 106.90 | 104.51 | 106.16 | 222,258 | -0.41(-0.38%) |
Oct 12, 2020 | 106.14 | 107.70 | 105.63 | 106.57 | 177,751 | +0.79(+0.74%) |
Oct 09, 2020 | 107.01 | 107.51 | 105.51 | 105.78 | 204,312 | -0.24(-0.22%) |
Oct 08, 2020 | 104.12 | 106.03 | 103.74 | 106.02 | 220,127 | +2.41(+2.32%) |
Oct 07, 2020 | 102.52 | 104.11 | 100.84 | 103.61 | 272,216 | +2.77(+2.75%) |
Oct 06, 2020 | 103.25 | 103.94 | 100.70 | 100.84 | 342,347 | -1.70(-1.66%) |
Oct 05, 2020 | 101.40 | 103.42 | 101.30 | 102.54 | 274,584 | +2.22(+2.22%) |
Oct 02, 2020 | 97.38 | 101.33 | 97.38 | 100.32 | 276,783 | +1.16(+1.17%) |
Oct 01, 2020 | 97.03 | 99.73 | 96.90 | 99.16 | 462,420 | +2.57(+2.66%) |
Sep 30, 2020 | 96.61 | 98.13 | 95.97 | 96.59 | 411,708 | -0.09(-0.09%) |
Sep 29, 2020 | 98.28 | 98.86 | 96.64 | 96.67 | 230,517 | -2.03(-2.05%) |
Sep 28, 2020 | 99.16 | 100.27 | 98.04 | 98.70 | 197,601 | +1.56(+1.61%) |
Sep 25, 2020 | 95.61 | 97.49 | 95.09 | 97.14 | 158,041 | +0.68(+0.71%) |
Sep 24, 2020 | 95.21 | 98.10 | 94.64 | 96.46 | 273,986 | +1.09(+1.14%) |
Sep 23, 2020 | 95.20 | 97.33 | 95.09 | 95.37 | 333,434 | -0.04(-0.04%) |
Sep 22, 2020 | 95.94 | 97.02 | 94.64 | 95.41 | 335,013 | -0.44(-0.45%) |
Sep 21, 2020 | 98.78 | 98.95 | 94.66 | 95.84 | 316,473 | -5.06(-5.02%) |
Sep 18, 2020 | 102.36 | 103.35 | 100.13 | 100.91 | 765,803 | -0.83(-0.82%) |
Sep 17, 2020 | 99.76 | 102.56 | 98.36 | 101.74 | 286,519 | +1.01(+1.01%) |
Sep 16, 2020 | 100.94 | 102.14 | 100.30 | 100.73 | 544,477 | +0.04(+0.04%) |
Sep 15, 2020 | 101.11 | 102.04 | 100.50 | 100.69 | 198,389 | +0.28(+0.28%) |
Sep 14, 2020 | 100.13 | 100.47 | 99.05 | 100.41 | 328,247 | +1.01(+1.02%) |
Sep 11, 2020 | 98.77 | 100.10 | 97.68 | 99.39 | 532,544 | +0.80(+0.81%) |
Sep 10, 2020 | 100.77 | 100.79 | 98.54 | 98.60 | 294,133 | -1.55(-1.55%) |
Sep 09, 2020 | 98.92 | 101.90 | 98.78 | 100.15 | 333,394 | +1.83(+1.86%) |
Sep 08, 2020 | 100.64 | 100.84 | 98.29 | 98.32 | 299,031 | -3.86(-3.78%) |
Sep 04, 2020 | 102.93 | 103.60 | 100.96 | 102.18 | 436,304 | +0.93(+0.92%) |
Sep 03, 2020 | 102.84 | 104.66 | 100.83 | 101.26 | 346,374 | -2.15(-2.08%) |
Sep 02, 2020 | 101.05 | 103.59 | 100.17 | 103.41 | 346,931 | +2.11(+2.08%) |