Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 126.89 | 127.39 | 123.36 | 125.69 | 384,072 | +0.14(+0.11%) |
Nov 27, 2020 | 128.70 | 128.70 | 124.20 | 125.55 | 271,700 | -2.19(-1.71%) |
Nov 25, 2020 | 127.68 | 128.23 | 125.29 | 127.74 | 432,000 | +0.25(+0.20%) |
Nov 24, 2020 | 127.54 | 130.41 | 126.01 | 127.49 | 405,114 | +0.99(+0.78%) |
Nov 23, 2020 | 126.29 | 127.22 | 123.14 | 126.50 | 402,788 | +1.69(+1.35%) |
Nov 20, 2020 | 124.19 | 125.45 | 121.81 | 124.81 | 406,200 | +1.71(+1.39%) |
Nov 19, 2020 | 119.66 | 124.46 | 119.40 | 123.10 | 576,851 | +3.27(+2.73%) |
Nov 18, 2020 | 119.64 | 121.85 | 118.98 | 119.83 | 358,062 | +0.78(+0.66%) |
Nov 17, 2020 | 118.44 | 119.55 | 116.62 | 119.05 | 410,981 | -0.28(-0.23%) |
Nov 16, 2020 | 122.10 | 122.10 | 117.69 | 119.33 | 501,836 | -1.65(-1.36%) |
Nov 13, 2020 | 119.05 | 121.20 | 117.36 | 120.98 | 421,200 | +2.83(+2.40%) |
Nov 12, 2020 | 118.01 | 119.59 | 117.00 | 118.15 | 396,509 | -0.15(-0.13%) |
Nov 11, 2020 | 119.42 | 121.77 | 117.58 | 118.30 | 485,782 | -0.70(-0.59%) |
Nov 10, 2020 | 123.01 | 125.18 | 116.79 | 119.00 | 942,044 | -5.26(-4.23%) |
Nov 09, 2020 | 126.60 | 128.38 | 121.27 | 124.26 | 942,984 | +1.67(+1.36%) |
Nov 06, 2020 | 116.01 | 127.49 | 116.00 | 122.59 | 1,860,100 | +14.09(+12.99%) |
Nov 05, 2020 | 106.07 | 110.40 | 105.71 | 108.50 | 581,240 | +3.45(+3.28%) |
Nov 04, 2020 | 103.01 | 107.41 | 103.00 | 105.05 | 563,697 | +3.37(+3.31%) |
Nov 03, 2020 | 97.92 | 101.98 | 97.72 | 101.68 | 391,804 | +3.73(+3.81%) |
Nov 02, 2020 | 99.67 | 101.32 | 96.66 | 97.95 | 444,305 | -0.95(-0.96%) |
Oct 30, 2020 | 103.01 | 103.43 | 98.01 | 98.90 | 447,200 | -4.50(-4.35%) |
Oct 29, 2020 | 102.85 | 104.12 | 101.75 | 103.40 | 521,384 | +1.40(+1.37%) |
Oct 28, 2020 | 100.00 | 102.80 | 99.09 | 102.00 | 456,198 | +0.95(+0.94%) |
Oct 27, 2020 | 102.21 | 102.56 | 100.60 | 101.05 | 289,242 | -0.88(-0.86%) |
Oct 26, 2020 | 102.00 | 103.32 | 100.51 | 101.93 | 335,908 | -0.98(-0.95%) |
Oct 23, 2020 | 104.20 | 104.72 | 102.16 | 102.91 | 578,800 | -0.73(-0.70%) |
Oct 22, 2020 | 104.17 | 105.49 | 102.67 | 103.64 | 512,153 | +0.38(+0.37%) |
Oct 21, 2020 | 106.69 | 107.62 | 103.06 | 103.26 | 616,855 | -2.81(-2.65%) |
Oct 20, 2020 | 108.41 | 109.34 | 105.27 | 106.07 | 684,868 | -1.55(-1.44%) |
Oct 19, 2020 | 109.78 | 113.00 | 107.43 | 107.62 | 713,221 | -1.54(-1.41%) |
Oct 16, 2020 | 107.51 | 109.73 | 105.77 | 109.16 | 730,100 | +3.30(+3.12%) |
Oct 15, 2020 | 100.05 | 106.55 | 99.00 | 105.86 | 915,795 | +4.44(+4.38%) |
Oct 14, 2020 | 102.00 | 103.71 | 100.17 | 101.42 | 359,005 | -0.33(-0.32%) |
Oct 13, 2020 | 99.00 | 101.87 | 98.60 | 101.75 | 452,549 | +2.57(+2.59%) |
Oct 12, 2020 | 99.72 | 100.12 | 98.13 | 99.18 | 501,512 | +0.19(+0.19%) |
Oct 09, 2020 | 97.57 | 99.67 | 97.56 | 98.99 | 443,200 | +1.92(+1.98%) |
Oct 08, 2020 | 96.85 | 97.38 | 95.54 | 97.07 | 378,093 | +1.00(+1.04%) |
Oct 07, 2020 | 94.54 | 96.36 | 93.91 | 96.07 | 389,979 | +2.85(+3.06%) |
Oct 06, 2020 | 92.20 | 94.47 | 91.46 | 93.22 | 456,262 | +1.38(+1.50%) |
Oct 05, 2020 | 92.22 | 93.45 | 90.17 | 91.84 | 432,968 | +0.29(+0.32%) |
Oct 02, 2020 | 93.50 | 94.49 | 90.87 | 91.55 | 474,800 | -4.06(-4.25%) |
Oct 01, 2020 | 91.84 | 96.09 | 91.31 | 95.61 | 886,964 | +4.91(+5.41%) |
Sep 30, 2020 | 89.36 | 91.83 | 89.17 | 90.70 | 892,596 | +2.08(+2.35%) |
Sep 29, 2020 | 87.92 | 89.15 | 87.10 | 88.62 | 391,441 | +0.71(+0.81%) |
Sep 28, 2020 | 88.09 | 89.52 | 87.55 | 87.91 | 509,272 | +0.71(+0.81%) |
Sep 25, 2020 | 85.25 | 87.38 | 84.58 | 87.20 | 439,600 | +1.81(+2.12%) |
Sep 24, 2020 | 86.00 | 86.73 | 84.10 | 85.39 | 464,494 | -1.32(-1.52%) |
Sep 23, 2020 | 87.00 | 88.69 | 86.00 | 86.71 | 637,842 | -0.17(-0.20%) |
Sep 22, 2020 | 84.01 | 87.12 | 83.07 | 86.88 | 895,598 | +3.70(+4.45%) |
Sep 21, 2020 | 81.33 | 83.76 | 80.54 | 83.18 | 534,518 | +0.63(+0.76%) |
Sep 18, 2020 | 83.15 | 83.35 | 80.75 | 82.55 | 813,700 | -0.28(-0.34%) |
Sep 17, 2020 | 83.00 | 83.24 | 81.65 | 82.83 | 293,088 | -0.90(-1.07%) |
Sep 16, 2020 | 85.00 | 85.04 | 83.40 | 83.73 | 327,269 | -0.67(-0.79%) |
Sep 15, 2020 | 84.58 | 84.58 | 83.05 | 84.40 | 360,763 | +0.56(+0.67%) |
Sep 14, 2020 | 84.26 | 85.44 | 82.82 | 83.84 | 376,298 | -0.07(-0.08%) |
Sep 11, 2020 | 84.95 | 85.26 | 83.12 | 83.91 | 553,500 | -0.38(-0.45%) |
Sep 10, 2020 | 85.47 | 87.28 | 83.91 | 84.29 | 579,051 | -0.95(-1.11%) |
Sep 09, 2020 | 82.25 | 85.58 | 82.19 | 85.24 | 2,646,324 | +3.89(+4.78%) |
Sep 08, 2020 | 80.50 | 83.14 | 79.72 | 81.35 | 578,234 | -1.32(-1.60%) |
Sep 04, 2020 | 84.98 | 85.52 | 81.15 | 82.67 | 514,900 | -1.87(-2.21%) |
Sep 03, 2020 | 87.52 | 87.60 | 83.39 | 84.54 | 532,872 | -3.59(-4.07%) |
Sep 02, 2020 | 88.14 | 88.74 | 86.14 | 88.13 | 403,065 | +0.70(+0.80%) |