Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 108.07 | 108.07 | 107.91 | 107.93 | 784,006 | -0.09(-0.09%) |
Nov 27, 2020 | 108.01 | 108.05 | 107.89 | 108.02 | 680,535 | +0.07(+0.07%) |
Nov 25, 2020 | 107.96 | 107.98 | 107.89 | 107.95 | 838,738 | +0.02(+0.02%) |
Nov 24, 2020 | 107.98 | 107.99 | 107.86 | 107.93 | 1,640,584 | -0.08(-0.08%) |
Nov 23, 2020 | 108.00 | 108.02 | 107.91 | 108.01 | 998,743 | +0.06(+0.05%) |
Nov 20, 2020 | 107.96 | 107.97 | 107.90 | 107.96 | 948,139 | +0.11(+0.10%) |
Nov 19, 2020 | 107.72 | 107.84 | 107.71 | 107.84 | 1,387,306 | +0.28(+0.26%) |
Nov 18, 2020 | 107.54 | 107.58 | 107.49 | 107.57 | 1,358,147 | +0.14(+0.13%) |
Nov 17, 2020 | 107.38 | 107.48 | 107.32 | 107.43 | 1,632,492 | +0.17(+0.16%) |
Nov 16, 2020 | 107.28 | 107.37 | 107.23 | 107.26 | 2,753,854 | -0.02(-0.02%) |
Nov 13, 2020 | 107.26 | 107.33 | 107.23 | 107.28 | 1,083,943 | +0.13(+0.12%) |
Nov 12, 2020 | 107.10 | 107.28 | 107.09 | 107.15 | 2,057,135 | +0.00(+0.00%) |
Nov 11, 2020 | 107.15 | 107.24 | 107.11 | 107.15 | 935,292 | +0.07(+0.07%) |
Nov 10, 2020 | 107.01 | 107.14 | 107.00 | 107.08 | 1,093,905 | -0.05(-0.04%) |
Nov 09, 2020 | 107.00 | 107.30 | 106.96 | 107.12 | 1,890,366 | -0.07(-0.07%) |
Nov 06, 2020 | 107.11 | 107.33 | 107.08 | 107.20 | 3,318,595 | +0.12(+0.11%) |
Nov 05, 2020 | 107.03 | 107.17 | 106.92 | 107.08 | 2,233,944 | +0.10(+0.09%) |
Nov 04, 2020 | 107.00 | 107.03 | 106.70 | 106.98 | 2,006,535 | +0.63(+0.59%) |
Nov 03, 2020 | 106.41 | 106.41 | 106.32 | 106.35 | 694,157 | -0.01(-0.01%) |
Nov 02, 2020 | 106.32 | 106.39 | 106.28 | 106.36 | 1,112,431 | +0.16(+0.15%) |
Oct 30, 2020 | 106.25 | 106.31 | 106.01 | 106.20 | 1,411,530 | -0.05(-0.04%) |
Oct 29, 2020 | 106.44 | 106.44 | 106.21 | 106.25 | 1,108,115 | -0.09(-0.09%) |
Oct 28, 2020 | 106.41 | 106.43 | 106.33 | 106.34 | 1,606,792 | -0.14(-0.13%) |
Oct 27, 2020 | 106.30 | 106.52 | 106.30 | 106.48 | 1,697,533 | +0.15(+0.14%) |
Oct 26, 2020 | 106.35 | 106.37 | 106.28 | 106.33 | 745,317 | +0.01(+0.01%) |
Oct 23, 2020 | 106.34 | 106.34 | 106.27 | 106.32 | 822,941 | -0.01(-0.01%) |
Oct 22, 2020 | 106.35 | 106.38 | 106.28 | 106.33 | 1,246,894 | +0.09(+0.09%) |
Oct 21, 2020 | 106.30 | 106.30 | 106.19 | 106.24 | 1,330,436 | -0.11(-0.10%) |
Oct 20, 2020 | 106.36 | 106.37 | 106.31 | 106.35 | 800,834 | -0.03(-0.03%) |
Oct 19, 2020 | 106.35 | 106.41 | 106.30 | 106.38 | 718,966 | +0.00(+0.00%) |
Oct 16, 2020 | 106.42 | 106.42 | 106.36 | 106.38 | 791,181 | +0.04(+0.03%) |
Oct 15, 2020 | 106.40 | 106.42 | 106.33 | 106.34 | 1,391,444 | -0.06(-0.05%) |
Oct 14, 2020 | 106.35 | 106.43 | 106.34 | 106.40 | 1,367,416 | +0.02(+0.02%) |
Oct 13, 2020 | 106.33 | 106.52 | 106.31 | 106.38 | 2,839,923 | +0.05(+0.04%) |
Oct 12, 2020 | 106.30 | 106.42 | 106.29 | 106.33 | 793,550 | +0.00(+0.00%) |
Oct 09, 2020 | 106.27 | 106.36 | 106.23 | 106.33 | 916,378 | +0.06(+0.05%) |
Oct 08, 2020 | 106.31 | 106.35 | 106.25 | 106.28 | 991,563 | -0.08(-0.08%) |
Oct 07, 2020 | 106.45 | 106.45 | 106.31 | 106.36 | 921,773 | -0.17(-0.16%) |
Oct 06, 2020 | 106.52 | 106.60 | 106.48 | 106.53 | 1,460,800 | -0.06(-0.05%) |
Oct 05, 2020 | 106.69 | 106.69 | 106.53 | 106.59 | 1,146,730 | -0.14(-0.13%) |
Oct 02, 2020 | 106.68 | 106.83 | 106.64 | 106.73 | 1,047,862 | -0.02(-0.02%) |
Oct 01, 2020 | 106.75 | 106.76 | 106.63 | 106.75 | 1,370,158 | -0.01(-0.01%) |
Sep 30, 2020 | 106.84 | 106.88 | 106.73 | 106.76 | 1,252,953 | -0.17(-0.16%) |
Sep 29, 2020 | 106.93 | 106.95 | 106.89 | 106.92 | 1,594,151 | +0.03(+0.03%) |
Sep 28, 2020 | 106.78 | 106.92 | 106.76 | 106.90 | 1,192,393 | +0.12(+0.11%) |
Sep 25, 2020 | 106.56 | 106.78 | 106.50 | 106.78 | 1,291,141 | +0.18(+0.17%) |
Sep 24, 2020 | 106.62 | 106.62 | 106.46 | 106.59 | 2,097,464 | +0.06(+0.06%) |
Sep 23, 2020 | 106.75 | 106.78 | 106.50 | 106.53 | 2,299,109 | -0.28(-0.26%) |
Sep 22, 2020 | 106.84 | 106.84 | 106.69 | 106.81 | 1,122,839 | +0.07(+0.06%) |
Sep 21, 2020 | 106.89 | 106.89 | 106.70 | 106.74 | 1,192,308 | -0.05(-0.04%) |
Sep 18, 2020 | 106.75 | 106.81 | 106.72 | 106.79 | 738,741 | +0.01(+0.01%) |
Sep 17, 2020 | 106.74 | 106.82 | 106.71 | 106.78 | 619,638 | +0.03(+0.03%) |
Sep 16, 2020 | 106.75 | 106.80 | 106.69 | 106.75 | 1,052,117 | -0.06(-0.05%) |
Sep 15, 2020 | 106.71 | 106.84 | 106.67 | 106.81 | 1,005,585 | +0.12(+0.11%) |
Sep 14, 2020 | 106.73 | 106.92 | 106.65 | 106.69 | 1,808,156 | -0.08(-0.08%) |
Sep 11, 2020 | 106.62 | 106.92 | 106.60 | 106.77 | 1,154,534 | +0.12(+0.11%) |
Sep 10, 2020 | 106.74 | 106.78 | 106.58 | 106.65 | 1,047,796 | -0.10(-0.10%) |
Sep 09, 2020 | 106.69 | 106.81 | 106.60 | 106.75 | 857,135 | +0.07(+0.07%) |
Sep 08, 2020 | 106.78 | 106.81 | 106.60 | 106.68 | 798,860 | -0.01(-0.01%) |
Sep 04, 2020 | 106.78 | 106.80 | 106.63 | 106.69 | 1,286,906 | -0.17(-0.16%) |
Sep 03, 2020 | 106.64 | 106.92 | 106.59 | 106.85 | 2,075,444 | +0.17(+0.16%) |
Sep 02, 2020 | 106.56 | 106.70 | 106.54 | 106.69 | 1,358,192 | -0.01(-0.01%) |