Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 118.25 | 118.80 | 114.70 | 115.42 | 92,405 | -2.58(-2.19%) |
Nov 27, 2020 | 118.01 | 118.28 | 117.60 | 118.00 | 105,900 | -0.61(-0.51%) |
Nov 25, 2020 | 117.69 | 118.77 | 117.54 | 118.61 | 161,000 | +0.21(+0.18%) |
Nov 24, 2020 | 117.44 | 118.40 | 117.13 | 118.40 | 294,182 | +1.61(+1.38%) |
Nov 23, 2020 | 118.61 | 118.61 | 116.24 | 116.79 | 163,169 | -0.46(-0.39%) |
Nov 20, 2020 | 116.74 | 117.25 | 116.50 | 117.25 | 107,500 | +0.51(+0.44%) |
Nov 19, 2020 | 115.43 | 116.81 | 115.27 | 116.74 | 140,500 | +1.97(+1.72%) |
Nov 18, 2020 | 115.33 | 115.70 | 114.51 | 114.77 | 156,564 | +0.39(+0.34%) |
Nov 17, 2020 | 112.99 | 114.46 | 112.10 | 114.38 | 319,199 | +0.89(+0.78%) |
Nov 16, 2020 | 113.05 | 113.58 | 112.65 | 113.49 | 107,364 | +1.64(+1.47%) |
Nov 13, 2020 | 110.85 | 112.24 | 110.59 | 111.85 | 114,200 | +0.99(+0.89%) |
Nov 12, 2020 | 111.91 | 112.26 | 110.83 | 110.86 | 98,075 | -4.29(-3.73%) |
Nov 11, 2020 | 113.43 | 115.35 | 113.21 | 115.15 | 95,330 | +2.68(+2.38%) |
Nov 10, 2020 | 111.80 | 112.81 | 111.30 | 112.47 | 162,241 | +3.32(+3.04%) |
Nov 09, 2020 | 112.59 | 112.59 | 109.15 | 109.15 | 175,165 | +5.41(+5.21%) |
Nov 06, 2020 | 103.21 | 104.17 | 102.78 | 103.74 | 78,300 | +0.34(+0.33%) |
Nov 05, 2020 | 102.30 | 103.55 | 102.30 | 103.40 | 117,270 | +4.93(+5.01%) |
Nov 04, 2020 | 96.73 | 99.27 | 96.48 | 98.47 | 85,218 | +1.68(+1.74%) |
Nov 03, 2020 | 95.41 | 96.96 | 95.41 | 96.79 | 66,289 | +2.28(+2.41%) |
Nov 02, 2020 | 94.42 | 95.06 | 93.78 | 94.51 | 168,660 | +0.38(+0.40%) |
Oct 30, 2020 | 94.08 | 94.36 | 93.16 | 94.13 | 127,700 | -0.64(-0.68%) |
Oct 29, 2020 | 93.83 | 95.25 | 93.00 | 94.77 | 142,884 | +0.87(+0.93%) |
Oct 28, 2020 | 94.52 | 94.97 | 93.00 | 93.90 | 123,500 | -4.20(-4.28%) |
Oct 27, 2020 | 99.15 | 99.47 | 97.95 | 98.10 | 122,638 | -1.32(-1.33%) |
Oct 26, 2020 | 100.34 | 100.42 | 98.99 | 99.42 | 130,071 | -2.35(-2.31%) |
Oct 23, 2020 | 101.43 | 101.77 | 100.39 | 101.77 | 63,700 | +1.26(+1.25%) |
Oct 22, 2020 | 101.15 | 101.33 | 100.37 | 100.51 | 178,578 | -0.91(-0.90%) |
Oct 21, 2020 | 101.38 | 102.16 | 101.21 | 101.42 | 127,585 | -0.72(-0.70%) |
Oct 20, 2020 | 102.37 | 102.54 | 101.72 | 102.14 | 278,481 | +0.84(+0.83%) |
Oct 19, 2020 | 102.03 | 102.65 | 101.20 | 101.30 | 335,842 | -0.58(-0.57%) |
Oct 16, 2020 | 101.02 | 102.16 | 101.02 | 101.88 | 181,900 | +1.83(+1.83%) |
Oct 15, 2020 | 93.72 | 100.05 | 93.48 | 100.05 | 289,429 | +4.05(+4.22%) |
Oct 14, 2020 | 96.76 | 97.16 | 95.95 | 96.00 | 190,279 | -1.95(-1.99%) |
Oct 13, 2020 | 97.69 | 98.00 | 97.30 | 97.95 | 78,421 | -0.99(-1.00%) |
Oct 12, 2020 | 98.34 | 99.05 | 98.30 | 98.94 | 105,129 | +1.01(+1.03%) |
Oct 09, 2020 | 97.01 | 98.04 | 96.67 | 97.93 | 334,000 | +1.68(+1.75%) |
Oct 08, 2020 | 95.69 | 96.40 | 95.42 | 96.25 | 243,978 | -0.60(-0.62%) |
Oct 07, 2020 | 96.33 | 97.10 | 95.83 | 96.85 | 175,910 | +0.91(+0.95%) |
Oct 06, 2020 | 97.75 | 97.75 | 95.46 | 95.94 | 115,056 | -1.91(-1.95%) |
Oct 05, 2020 | 96.87 | 97.85 | 96.87 | 97.85 | 130,619 | +2.09(+2.18%) |
Oct 02, 2020 | 94.09 | 96.05 | 94.09 | 95.76 | 83,900 | -0.15(-0.16%) |
Oct 01, 2020 | 96.06 | 96.40 | 95.55 | 95.91 | 146,065 | +1.68(+1.78%) |
Sep 30, 2020 | 94.85 | 94.85 | 93.67 | 94.23 | 157,563 | -1.77(-1.84%) |
Sep 29, 2020 | 95.75 | 96.40 | 95.61 | 96.00 | 109,447 | +1.66(+1.76%) |
Sep 28, 2020 | 94.69 | 94.92 | 94.14 | 94.34 | 162,977 | +0.39(+0.42%) |
Sep 25, 2020 | 91.78 | 93.95 | 91.71 | 93.95 | 82,000 | +0.05(+0.05%) |
Sep 24, 2020 | 93.99 | 94.85 | 93.12 | 93.90 | 206,223 | +1.46(+1.58%) |
Sep 23, 2020 | 94.00 | 94.00 | 92.38 | 92.44 | 95,757 | -0.09(-0.10%) |
Sep 22, 2020 | 92.86 | 92.86 | 91.37 | 92.53 | 204,353 | -1.47(-1.56%) |
Sep 21, 2020 | 94.03 | 94.29 | 92.32 | 94.00 | 167,090 | -4.80(-4.86%) |
Sep 18, 2020 | 98.88 | 99.08 | 97.54 | 98.80 | 139,100 | -1.38(-1.38%) |
Sep 17, 2020 | 99.59 | 100.19 | 99.17 | 100.18 | 305,657 | -0.05(-0.05%) |
Sep 16, 2020 | 100.55 | 101.05 | 99.89 | 100.23 | 99,007 | -0.15(-0.15%) |
Sep 15, 2020 | 100.82 | 100.91 | 100.21 | 100.38 | 95,229 | +0.68(+0.68%) |
Sep 14, 2020 | 100.00 | 100.47 | 99.43 | 99.70 | 337,741 | +0.70(+0.71%) |
Sep 11, 2020 | 97.60 | 99.46 | 97.37 | 99.00 | 288,000 | +4.21(+4.44%) |
Sep 10, 2020 | 95.95 | 96.91 | 94.38 | 94.79 | 107,396 | -0.35(-0.37%) |
Sep 09, 2020 | 95.30 | 95.92 | 95.05 | 95.14 | 249,145 | +0.25(+0.26%) |
Sep 08, 2020 | 94.37 | 95.80 | 94.06 | 94.89 | 138,792 | -1.67(-1.73%) |
Sep 04, 2020 | 96.42 | 96.84 | 94.36 | 96.56 | 133,500 | +0.34(+0.35%) |
Sep 03, 2020 | 98.44 | 98.44 | 95.55 | 96.22 | 119,617 | -1.13(-1.16%) |
Sep 02, 2020 | 96.69 | 97.35 | 95.71 | 97.35 | 120,929 | +2.93(+3.10%) |