Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 118.66 | 120.00 | 114.27 | 118.68 | 465,572 | -0.65(-0.54%) |
Nov 27, 2020 | 123.11 | 124.12 | 118.30 | 119.33 | 305,900 | -3.79(-3.08%) |
Nov 25, 2020 | 122.70 | 123.63 | 118.15 | 123.12 | 490,400 | +1.36(+1.12%) |
Nov 24, 2020 | 120.33 | 121.97 | 117.30 | 121.76 | 364,979 | +2.78(+2.34%) |
Nov 23, 2020 | 120.67 | 125.50 | 118.19 | 118.98 | 502,160 | -0.35(-0.29%) |
Nov 20, 2020 | 118.31 | 122.55 | 116.11 | 119.33 | 404,900 | +0.33(+0.28%) |
Nov 19, 2020 | 113.06 | 119.20 | 113.06 | 119.00 | 365,516 | +5.83(+5.15%) |
Nov 18, 2020 | 113.64 | 119.15 | 112.25 | 113.17 | 378,897 | +0.35(+0.31%) |
Nov 17, 2020 | 113.15 | 114.38 | 112.00 | 112.82 | 466,809 | -1.47(-1.29%) |
Nov 16, 2020 | 113.03 | 116.00 | 111.64 | 114.29 | 396,889 | +2.09(+1.86%) |
Nov 13, 2020 | 111.73 | 114.42 | 108.14 | 112.20 | 400,800 | +1.35(+1.22%) |
Nov 12, 2020 | 108.48 | 113.23 | 108.45 | 110.85 | 790,348 | +2.52(+2.33%) |
Nov 11, 2020 | 105.59 | 108.66 | 104.23 | 108.33 | 471,320 | +1.97(+1.85%) |
Nov 10, 2020 | 99.51 | 108.50 | 98.75 | 106.36 | 618,132 | +5.21(+5.15%) |
Nov 09, 2020 | 97.00 | 103.42 | 97.00 | 101.15 | 1,139,832 | +10.58(+11.68%) |
Nov 06, 2020 | 88.52 | 91.85 | 85.18 | 90.57 | 440,100 | +1.96(+2.21%) |
Nov 05, 2020 | 84.72 | 89.37 | 84.71 | 88.61 | 500,125 | +4.99(+5.97%) |
Nov 04, 2020 | 76.67 | 85.00 | 73.73 | 83.62 | 778,492 | +7.65(+10.07%) |
Nov 03, 2020 | 84.00 | 84.00 | 74.12 | 75.97 | 850,176 | -0.49(-0.64%) |
Nov 02, 2020 | 74.24 | 77.17 | 73.73 | 76.46 | 823,452 | +2.64(+3.58%) |
Oct 30, 2020 | 75.00 | 75.32 | 70.70 | 73.82 | 583,300 | -1.78(-2.35%) |
Oct 29, 2020 | 79.02 | 80.00 | 75.35 | 75.60 | 390,566 | -3.02(-3.84%) |
Oct 28, 2020 | 82.44 | 83.00 | 78.32 | 78.62 | 575,249 | -5.59(-6.64%) |
Oct 27, 2020 | 84.83 | 87.00 | 83.03 | 84.21 | 503,204 | +0.05(+0.06%) |
Oct 26, 2020 | 84.08 | 88.33 | 83.43 | 84.16 | 479,555 | -0.95(-1.12%) |
Oct 23, 2020 | 82.95 | 85.62 | 81.69 | 85.11 | 239,000 | +2.27(+2.74%) |
Oct 22, 2020 | 82.79 | 83.99 | 80.30 | 82.84 | 307,478 | +0.35(+0.42%) |
Oct 21, 2020 | 79.63 | 82.57 | 78.01 | 82.49 | 536,782 | +3.45(+4.36%) |
Oct 20, 2020 | 80.50 | 82.34 | 78.43 | 79.04 | 596,098 | -1.12(-1.40%) |
Oct 19, 2020 | 81.69 | 83.55 | 80.06 | 80.16 | 470,535 | -0.22(-0.27%) |
Oct 16, 2020 | 82.41 | 84.42 | 79.88 | 80.38 | 327,600 | -1.86(-2.26%) |
Oct 15, 2020 | 83.41 | 83.83 | 80.02 | 82.24 | 475,704 | -2.11(-2.50%) |
Oct 14, 2020 | 82.19 | 87.20 | 79.93 | 84.35 | 767,331 | +2.88(+3.54%) |
Oct 13, 2020 | 82.51 | 83.63 | 80.74 | 81.47 | 252,954 | -1.40(-1.69%) |
Oct 12, 2020 | 81.93 | 83.53 | 79.93 | 82.87 | 359,419 | +1.95(+2.41%) |
Oct 09, 2020 | 78.26 | 82.46 | 78.26 | 80.92 | 554,200 | +2.87(+3.68%) |
Oct 08, 2020 | 77.49 | 78.62 | 75.20 | 78.05 | 408,108 | +2.15(+2.83%) |
Oct 07, 2020 | 73.76 | 76.87 | 73.66 | 75.90 | 246,003 | +2.99(+4.10%) |
Oct 06, 2020 | 75.00 | 77.00 | 72.57 | 72.91 | 407,516 | -1.54(-2.07%) |
Oct 05, 2020 | 72.32 | 74.75 | 71.88 | 74.45 | 333,320 | +2.94(+4.11%) |
Oct 02, 2020 | 69.82 | 72.40 | 69.71 | 71.51 | 494,300 | -0.04(-0.06%) |
Oct 01, 2020 | 71.46 | 72.14 | 69.55 | 71.55 | 458,565 | +0.98(+1.39%) |
Sep 30, 2020 | 70.70 | 72.36 | 70.11 | 70.57 | 502,251 | +0.56(+0.80%) |
Sep 29, 2020 | 68.78 | 70.15 | 67.12 | 70.01 | 510,990 | +1.22(+1.77%) |
Sep 28, 2020 | 68.75 | 69.18 | 66.62 | 68.79 | 543,272 | +0.87(+1.28%) |
Sep 25, 2020 | 65.65 | 68.20 | 64.20 | 67.92 | 366,600 | +3.13(+4.83%) |
Sep 24, 2020 | 64.02 | 66.31 | 63.15 | 64.79 | 640,924 | -0.01(-0.02%) |
Sep 23, 2020 | 68.23 | 70.00 | 64.34 | 64.80 | 433,460 | -3.94(-5.73%) |
Sep 22, 2020 | 67.00 | 69.58 | 64.63 | 68.74 | 759,292 | +3.10(+4.72%) |
Sep 21, 2020 | 63.84 | 65.95 | 63.00 | 65.64 | 668,884 | +0.12(+0.18%) |
Sep 18, 2020 | 63.71 | 65.60 | 62.89 | 65.52 | 1,852,600 | +1.27(+1.98%) |
Sep 17, 2020 | 66.86 | 68.06 | 63.53 | 64.25 | 1,800,865 | -7.90(-10.95%) |
Sep 16, 2020 | 72.01 | 74.34 | 70.61 | 72.15 | 240,485 | -0.12(-0.17%) |
Sep 15, 2020 | 74.44 | 76.48 | 71.70 | 72.27 | 296,693 | -1.13(-1.54%) |
Sep 14, 2020 | 67.60 | 73.90 | 67.21 | 73.40 | 528,931 | +7.16(+10.81%) |
Sep 11, 2020 | 69.85 | 69.85 | 65.50 | 66.24 | 399,800 | -3.35(-4.81%) |
Sep 10, 2020 | 70.32 | 74.54 | 68.46 | 69.59 | 503,523 | +0.07(+0.10%) |
Sep 09, 2020 | 70.28 | 70.84 | 68.41 | 69.52 | 345,836 | +0.69(+1.00%) |
Sep 08, 2020 | 67.74 | 70.88 | 67.45 | 68.83 | 354,464 | -1.26(-1.80%) |
Sep 04, 2020 | 73.12 | 74.00 | 67.58 | 70.09 | 533,400 | -3.21(-4.38%) |
Sep 03, 2020 | 79.00 | 79.00 | 71.43 | 73.30 | 465,119 | -4.52(-5.81%) |
Sep 02, 2020 | 79.95 | 80.35 | 77.24 | 77.82 | 471,212 | -1.94(-2.43%) |