Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 107.41 | 108.93 | 104.52 | 104.70 | 2,038,473 | -3.05(-2.83%) |
Nov 27, 2020 | 108.60 | 109.86 | 106.89 | 107.75 | 605,633 | -1.18(-1.08%) |
Nov 25, 2020 | 109.00 | 109.54 | 107.38 | 108.92 | 1,673,181 | -1.22(-1.11%) |
Nov 24, 2020 | 108.55 | 110.95 | 107.82 | 110.14 | 1,961,623 | +4.30(+4.06%) |
Nov 23, 2020 | 107.34 | 107.80 | 105.56 | 105.84 | 1,087,915 | +0.67(+0.64%) |
Nov 20, 2020 | 106.56 | 106.97 | 104.36 | 105.17 | 1,174,550 | -2.11(-1.97%) |
Nov 19, 2020 | 107.66 | 107.66 | 104.99 | 107.29 | 1,196,402 | -1.27(-1.17%) |
Nov 18, 2020 | 111.90 | 113.52 | 108.55 | 108.56 | 1,144,828 | -2.74(-2.46%) |
Nov 17, 2020 | 110.22 | 112.02 | 108.44 | 111.30 | 1,096,110 | -1.74(-1.54%) |
Nov 16, 2020 | 111.34 | 113.09 | 109.74 | 113.04 | 1,520,504 | +7.21(+6.81%) |
Nov 13, 2020 | 103.60 | 106.88 | 103.60 | 105.83 | 1,172,192 | +3.30(+3.21%) |
Nov 12, 2020 | 103.32 | 104.53 | 101.09 | 102.54 | 1,437,083 | -2.82(-2.68%) |
Nov 11, 2020 | 110.88 | 110.90 | 104.38 | 105.36 | 1,226,377 | -5.00(-4.53%) |
Nov 10, 2020 | 109.43 | 112.38 | 108.14 | 110.37 | 2,299,432 | +0.00(+0.00%) |
Nov 09, 2020 | 99.17 | 111.67 | 98.54 | 110.37 | 3,438,490 | +22.14(+25.10%) |
Nov 06, 2020 | 92.47 | 93.16 | 87.42 | 88.23 | 930,456 | -4.01(-4.35%) |
Nov 05, 2020 | 88.17 | 92.86 | 87.35 | 92.23 | 1,240,182 | +4.57(+5.21%) |
Nov 04, 2020 | 95.08 | 95.17 | 87.61 | 87.67 | 2,508,968 | -10.31(-10.53%) |
Nov 03, 2020 | 96.38 | 98.98 | 95.96 | 97.98 | 1,914,210 | +3.54(+3.74%) |
Nov 02, 2020 | 93.52 | 95.70 | 91.79 | 94.44 | 1,413,711 | +2.19(+2.38%) |
Oct 30, 2020 | 88.68 | 92.33 | 88.36 | 92.25 | 1,136,151 | +3.60(+4.06%) |
Oct 29, 2020 | 85.50 | 89.18 | 84.32 | 88.65 | 788,573 | +2.46(+2.85%) |
Oct 28, 2020 | 86.61 | 88.20 | 86.02 | 86.20 | 1,118,229 | -2.24(-2.54%) |
Oct 27, 2020 | 91.17 | 91.29 | 88.38 | 88.44 | 844,873 | -3.54(-3.84%) |
Oct 26, 2020 | 93.37 | 93.52 | 90.55 | 91.98 | 800,266 | -2.54(-2.69%) |
Oct 23, 2020 | 94.18 | 96.03 | 92.14 | 94.51 | 1,634,782 | +1.28(+1.38%) |
Oct 22, 2020 | 88.53 | 93.93 | 85.88 | 93.23 | 1,436,778 | +5.03(+5.71%) |
Oct 21, 2020 | 88.33 | 89.69 | 87.82 | 88.20 | 1,127,448 | -0.35(-0.39%) |
Oct 20, 2020 | 88.72 | 90.89 | 88.54 | 88.55 | 944,437 | +1.30(+1.49%) |
Oct 19, 2020 | 89.64 | 89.90 | 87.10 | 87.25 | 570,440 | -1.91(-2.15%) |
Oct 16, 2020 | 90.05 | 90.35 | 87.47 | 89.16 | 647,400 | -0.81(-0.90%) |
Oct 15, 2020 | 86.67 | 90.00 | 85.90 | 89.97 | 580,508 | +2.87(+3.29%) |
Oct 14, 2020 | 88.96 | 90.05 | 87.02 | 87.10 | 767,220 | -1.75(-1.96%) |
Oct 13, 2020 | 91.77 | 91.91 | 88.24 | 88.85 | 724,048 | -3.15(-3.43%) |
Oct 12, 2020 | 89.95 | 92.15 | 89.76 | 92.00 | 908,798 | +1.72(+1.90%) |
Oct 09, 2020 | 91.28 | 91.28 | 89.12 | 90.28 | 658,965 | -0.37(-0.40%) |
Oct 08, 2020 | 90.11 | 91.70 | 88.90 | 90.65 | 912,448 | +0.12(+0.13%) |
Oct 07, 2020 | 88.66 | 91.66 | 88.57 | 90.53 | 1,090,828 | +2.85(+3.25%) |
Oct 06, 2020 | 87.91 | 90.70 | 87.43 | 87.68 | 1,526,286 | +0.77(+0.88%) |
Oct 05, 2020 | 84.40 | 87.05 | 84.28 | 86.92 | 1,376,231 | +3.62(+4.34%) |
Oct 02, 2020 | 80.65 | 84.55 | 80.56 | 83.30 | 1,112,460 | +1.18(+1.43%) |
Oct 01, 2020 | 82.13 | 83.04 | 80.83 | 82.13 | 970,298 | +0.11(+0.13%) |
Sep 30, 2020 | 81.25 | 82.99 | 80.46 | 82.02 | 1,741,997 | +0.86(+1.05%) |
Sep 29, 2020 | 83.44 | 83.44 | 80.29 | 81.16 | 1,178,169 | -2.75(-3.28%) |
Sep 28, 2020 | 82.83 | 84.94 | 81.97 | 83.92 | 933,716 | +2.60(+3.20%) |
Sep 25, 2020 | 79.42 | 81.66 | 78.80 | 81.32 | 1,027,240 | +1.10(+1.38%) |
Sep 24, 2020 | 81.32 | 82.19 | 79.27 | 80.21 | 1,362,099 | -0.71(-0.88%) |
Sep 23, 2020 | 83.27 | 85.40 | 80.84 | 80.92 | 1,262,751 | -2.00(-2.42%) |
Sep 22, 2020 | 85.88 | 86.75 | 82.27 | 82.93 | 1,296,646 | -3.13(-3.63%) |
Sep 21, 2020 | 87.99 | 89.47 | 84.97 | 86.05 | 1,119,008 | -4.60(-5.07%) |
Sep 18, 2020 | 90.61 | 92.14 | 90.25 | 90.65 | 1,812,183 | -0.57(-0.62%) |
Sep 17, 2020 | 90.99 | 92.04 | 90.41 | 91.22 | 913,613 | -0.75(-0.81%) |
Sep 16, 2020 | 92.28 | 94.76 | 91.26 | 91.97 | 1,625,334 | -0.45(-0.48%) |
Sep 15, 2020 | 92.77 | 92.84 | 90.58 | 92.41 | 822,876 | -0.43(-0.46%) |
Sep 14, 2020 | 91.40 | 94.27 | 91.04 | 92.84 | 970,323 | +2.30(+2.54%) |
Sep 11, 2020 | 88.72 | 90.71 | 88.17 | 90.54 | 1,088,657 | +2.32(+2.64%) |
Sep 10, 2020 | 90.70 | 91.31 | 87.95 | 88.22 | 1,397,468 | -1.88(-2.09%) |
Sep 09, 2020 | 91.64 | 91.64 | 89.46 | 90.10 | 780,292 | -0.98(-1.08%) |
Sep 08, 2020 | 93.38 | 93.75 | 90.49 | 91.08 | 960,081 | -3.24(-3.44%) |
Sep 04, 2020 | 94.72 | 95.82 | 91.96 | 94.32 | 736,662 | +1.93(+2.09%) |
Sep 03, 2020 | 93.71 | 96.63 | 91.67 | 92.39 | 893,397 | -0.35(-0.37%) |
Sep 02, 2020 | 91.81 | 93.42 | 90.92 | 92.73 | 777,702 | +0.50(+0.54%) |