Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 119.50 | 123.49 | 116.32 | 122.71 | 1,695,503 | +3.73(+3.13%) |
Nov 27, 2020 | 115.46 | 119.49 | 113.81 | 118.98 | 709,800 | +4.95(+4.34%) |
Nov 25, 2020 | 109.48 | 115.20 | 108.52 | 114.03 | 2,702,700 | +4.96(+4.55%) |
Nov 24, 2020 | 109.46 | 115.20 | 108.96 | 109.07 | 3,183,255 | -5.90(-5.13%) |
Nov 23, 2020 | 110.10 | 116.09 | 108.76 | 114.97 | 1,584,467 | +5.67(+5.19%) |
Nov 20, 2020 | 106.35 | 109.97 | 105.37 | 109.30 | 885,500 | +3.01(+2.83%) |
Nov 19, 2020 | 102.83 | 106.95 | 100.32 | 106.29 | 784,294 | +4.01(+3.92%) |
Nov 18, 2020 | 100.00 | 103.94 | 98.83 | 102.28 | 870,437 | +3.48(+3.52%) |
Nov 17, 2020 | 97.88 | 99.84 | 96.50 | 98.80 | 1,167,678 | +2.34(+2.43%) |
Nov 16, 2020 | 95.00 | 97.47 | 93.00 | 96.46 | 615,172 | +1.22(+1.28%) |
Nov 13, 2020 | 97.00 | 98.41 | 94.21 | 95.24 | 777,900 | -0.53(-0.55%) |
Nov 12, 2020 | 95.37 | 99.45 | 94.68 | 95.77 | 922,407 | +0.07(+0.07%) |
Nov 11, 2020 | 95.57 | 96.17 | 93.85 | 95.70 | 930,164 | +0.20(+0.21%) |
Nov 10, 2020 | 95.02 | 96.54 | 89.19 | 95.50 | 2,042,870 | -1.85(-1.90%) |
Nov 09, 2020 | 98.04 | 99.33 | 90.83 | 97.35 | 3,112,819 | -4.75(-4.65%) |
Nov 06, 2020 | 105.88 | 109.25 | 101.00 | 102.10 | 1,952,400 | -8.78(-7.92%) |
Nov 05, 2020 | 112.00 | 113.21 | 109.04 | 110.88 | 950,431 | +2.11(+1.94%) |
Nov 04, 2020 | 101.52 | 111.84 | 101.36 | 108.77 | 1,146,995 | +9.03(+9.05%) |
Nov 03, 2020 | 97.80 | 100.46 | 96.90 | 99.74 | 648,976 | +3.02(+3.12%) |
Nov 02, 2020 | 101.40 | 101.73 | 94.86 | 96.72 | 1,329,929 | -3.28(-3.28%) |
Oct 30, 2020 | 105.00 | 106.79 | 99.66 | 100.00 | 1,248,200 | -5.60(-5.30%) |
Oct 29, 2020 | 109.61 | 109.97 | 105.32 | 105.60 | 527,315 | -3.08(-2.83%) |
Oct 28, 2020 | 109.41 | 110.35 | 106.05 | 108.68 | 632,607 | -2.55(-2.29%) |
Oct 27, 2020 | 109.35 | 111.34 | 107.74 | 111.23 | 427,728 | +3.53(+3.28%) |
Oct 26, 2020 | 108.45 | 111.18 | 104.16 | 107.70 | 661,097 | -1.50(-1.37%) |
Oct 23, 2020 | 109.96 | 110.45 | 107.71 | 109.20 | 392,700 | -0.61(-0.56%) |
Oct 22, 2020 | 112.74 | 114.04 | 108.50 | 109.81 | 582,346 | -2.18(-1.95%) |
Oct 21, 2020 | 113.77 | 116.79 | 111.52 | 111.99 | 701,271 | -0.87(-0.77%) |
Oct 20, 2020 | 116.02 | 117.40 | 112.55 | 112.86 | 600,633 | -3.08(-2.66%) |
Oct 19, 2020 | 116.44 | 119.20 | 115.57 | 115.94 | 361,957 | -0.12(-0.10%) |
Oct 16, 2020 | 117.97 | 120.14 | 115.96 | 116.06 | 387,200 | -0.38(-0.33%) |
Oct 15, 2020 | 116.81 | 118.97 | 115.03 | 116.44 | 615,677 | -3.39(-2.83%) |
Oct 14, 2020 | 120.00 | 120.77 | 117.33 | 119.83 | 645,714 | +0.05(+0.04%) |
Oct 13, 2020 | 115.48 | 120.00 | 115.30 | 119.78 | 814,042 | +4.44(+3.85%) |
Oct 12, 2020 | 115.12 | 117.25 | 112.62 | 115.34 | 824,509 | +1.63(+1.43%) |
Oct 09, 2020 | 111.05 | 114.33 | 110.69 | 113.71 | 585,200 | +3.27(+2.96%) |
Oct 08, 2020 | 111.00 | 111.41 | 107.20 | 110.44 | 940,257 | +0.71(+0.65%) |
Oct 07, 2020 | 104.58 | 110.29 | 104.24 | 109.73 | 1,468,861 | +6.12(+5.91%) |
Oct 06, 2020 | 105.57 | 106.43 | 102.00 | 103.61 | 1,600,490 | +1.77(+1.74%) |
Oct 05, 2020 | 101.94 | 102.99 | 100.75 | 101.84 | 719,955 | +0.75(+0.74%) |
Oct 02, 2020 | 99.14 | 102.17 | 97.72 | 101.09 | 758,600 | -0.55(-0.54%) |
Oct 01, 2020 | 101.75 | 102.98 | 99.50 | 101.64 | 1,476,950 | +1.33(+1.33%) |
Sep 30, 2020 | 101.36 | 103.38 | 99.21 | 100.31 | 1,050,541 | -1.33(-1.31%) |
Sep 29, 2020 | 97.84 | 102.64 | 96.83 | 101.64 | 2,643,463 | +4.10(+4.20%) |
Sep 28, 2020 | 96.04 | 98.10 | 95.02 | 97.54 | 1,309,163 | +2.36(+2.48%) |
Sep 25, 2020 | 93.77 | 95.35 | 90.64 | 95.18 | 965,300 | +1.38(+1.47%) |
Sep 24, 2020 | 91.05 | 95.00 | 88.52 | 93.80 | 2,602,477 | +1.50(+1.63%) |
Sep 23, 2020 | 92.00 | 93.93 | 90.23 | 92.30 | 2,064,912 | +0.65(+0.71%) |
Sep 22, 2020 | 89.07 | 92.12 | 87.71 | 91.65 | 1,568,804 | +3.30(+3.74%) |
Sep 21, 2020 | 84.86 | 88.40 | 84.73 | 88.35 | 2,861,161 | +1.31(+1.51%) |
Sep 18, 2020 | 84.92 | 87.25 | 83.67 | 87.04 | 5,416,600 | +2.93(+3.48%) |
Sep 17, 2020 | 83.18 | 85.14 | 82.19 | 84.11 | 1,295,514 | -0.56(-0.66%) |
Sep 16, 2020 | 87.99 | 90.84 | 84.67 | 84.67 | 1,261,881 | -2.41(-2.77%) |
Sep 15, 2020 | 89.73 | 90.40 | 85.94 | 87.08 | 1,450,032 | -1.69(-1.90%) |
Sep 14, 2020 | 90.51 | 91.55 | 86.70 | 88.77 | 1,196,196 | -0.94(-1.05%) |
Sep 11, 2020 | 91.51 | 91.70 | 86.91 | 89.71 | 1,944,400 | -1.59(-1.74%) |
Sep 10, 2020 | 89.07 | 95.16 | 89.01 | 91.30 | 2,383,974 | +2.99(+3.39%) |
Sep 09, 2020 | 86.05 | 89.03 | 85.30 | 88.31 | 1,530,735 | +4.29(+5.11%) |
Sep 08, 2020 | 83.00 | 87.49 | 82.21 | 84.02 | 1,724,999 | -3.03(-3.48%) |
Sep 04, 2020 | 89.53 | 90.61 | 82.61 | 87.05 | 2,445,900 | -3.08(-3.42%) |
Sep 03, 2020 | 97.11 | 97.89 | 88.74 | 90.13 | 3,584,615 | -9.91(-9.91%) |
Sep 02, 2020 | 101.98 | 101.98 | 96.55 | 100.04 | 5,475,267 | +1.71(+1.74%) |