Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 108.28 | 108.93 | 106.27 | 106.37 | 15,964,064 | -3.01(-2.76%) |
Nov 27, 2020 | 110.09 | 110.40 | 109.26 | 109.38 | 6,631,041 | -0.73(-0.66%) |
Nov 25, 2020 | 109.52 | 110.43 | 108.70 | 110.11 | 12,983,259 | -1.16(-1.05%) |
Nov 24, 2020 | 108.35 | 111.44 | 108.02 | 111.28 | 22,283,236 | +4.92(+4.62%) |
Nov 23, 2020 | 104.72 | 106.63 | 104.29 | 106.36 | 14,625,535 | +2.98(+2.88%) |
Nov 20, 2020 | 103.26 | 104.36 | 102.95 | 103.38 | 14,097,223 | -0.89(-0.86%) |
Nov 19, 2020 | 103.03 | 104.51 | 102.47 | 104.28 | 11,302,148 | +0.28(+0.27%) |
Nov 18, 2020 | 105.88 | 107.03 | 103.95 | 104.00 | 13,917,605 | -0.78(-0.74%) |
Nov 17, 2020 | 104.12 | 105.07 | 103.39 | 104.77 | 16,124,387 | -1.07(-1.01%) |
Nov 16, 2020 | 106.29 | 107.03 | 104.43 | 105.85 | 22,000,050 | +2.91(+2.82%) |
Nov 13, 2020 | 103.50 | 103.64 | 102.48 | 102.94 | 13,139,737 | +0.64(+0.63%) |
Nov 12, 2020 | 101.54 | 102.83 | 101.12 | 102.30 | 24,450,758 | -1.27(-1.23%) |
Nov 11, 2020 | 105.48 | 105.54 | 102.83 | 103.57 | 16,003,765 | -1.57(-1.49%) |
Nov 10, 2020 | 105.89 | 105.98 | 103.49 | 105.14 | 22,754,378 | -0.34(-0.33%) |
Nov 09, 2020 | 102.11 | 107.29 | 99.58 | 105.49 | 52,937,596 | +12.58(+13.54%) |
Nov 06, 2020 | 94.78 | 94.84 | 92.39 | 92.91 | 13,910,934 | -1.25(-1.33%) |
Nov 05, 2020 | 91.19 | 94.84 | 91.14 | 94.16 | 19,751,362 | +3.70(+4.09%) |
Nov 04, 2020 | 91.14 | 92.10 | 89.27 | 90.46 | 20,919,032 | -2.85(-3.06%) |
Nov 03, 2020 | 92.96 | 94.51 | 92.66 | 93.31 | 19,349,748 | +2.85(+3.15%) |
Nov 02, 2020 | 89.69 | 91.03 | 88.31 | 90.46 | 16,631,003 | +1.99(+2.25%) |
Oct 30, 2020 | 88.35 | 88.81 | 86.83 | 88.47 | 16,845,344 | +0.79(+0.90%) |
Oct 29, 2020 | 86.73 | 88.41 | 85.94 | 87.68 | 15,743,576 | +0.57(+0.65%) |
Oct 28, 2020 | 87.98 | 88.70 | 86.69 | 87.11 | 18,160,146 | -2.52(-2.81%) |
Oct 27, 2020 | 90.70 | 91.07 | 89.48 | 89.63 | 11,511,646 | -1.72(-1.89%) |
Oct 26, 2020 | 92.63 | 92.67 | 90.46 | 91.36 | 13,751,454 | -2.32(-2.48%) |
Oct 23, 2020 | 93.39 | 94.25 | 92.88 | 93.67 | 16,720,117 | +0.84(+0.90%) |
Oct 22, 2020 | 89.62 | 93.16 | 89.61 | 92.83 | 16,438,243 | +3.17(+3.53%) |
Oct 21, 2020 | 90.56 | 91.13 | 89.63 | 89.67 | 11,876,257 | -0.90(-1.00%) |
Oct 20, 2020 | 90.52 | 91.83 | 90.34 | 90.57 | 12,471,597 | +0.51(+0.57%) |
Oct 19, 2020 | 91.68 | 91.92 | 89.84 | 90.06 | 12,990,632 | -1.54(-1.68%) |
Oct 16, 2020 | 91.51 | 92.34 | 90.89 | 91.60 | 14,712,830 | -0.19(-0.21%) |
Oct 15, 2020 | 89.42 | 91.84 | 89.37 | 91.79 | 19,022,656 | +1.35(+1.50%) |
Oct 14, 2020 | 91.17 | 91.98 | 90.33 | 90.43 | 16,855,052 | -0.51(-0.56%) |
Oct 13, 2020 | 92.94 | 93.14 | 90.47 | 90.94 | 24,035,172 | -1.50(-1.62%) |
Oct 12, 2020 | 91.23 | 92.94 | 91.00 | 92.44 | 17,778,480 | +1.12(+1.23%) |
Oct 09, 2020 | 92.04 | 92.14 | 90.34 | 91.32 | 15,170,296 | -0.52(-0.57%) |
Oct 08, 2020 | 90.70 | 91.97 | 90.14 | 91.84 | 17,342,576 | +1.85(+2.06%) |
Oct 07, 2020 | 89.30 | 90.55 | 89.04 | 89.99 | 18,125,874 | +1.54(+1.74%) |
Oct 06, 2020 | 90.30 | 91.01 | 87.99 | 88.45 | 21,296,794 | -0.92(-1.03%) |
Oct 05, 2020 | 88.72 | 89.56 | 88.01 | 89.37 | 15,371,182 | +1.85(+2.11%) |
Oct 02, 2020 | 85.16 | 88.15 | 85.02 | 87.52 | 16,944,502 | +0.82(+0.95%) |
Oct 01, 2020 | 86.83 | 87.41 | 85.86 | 86.70 | 17,646,696 | +0.63(+0.73%) |
Sep 30, 2020 | 85.25 | 86.90 | 85.17 | 86.07 | 18,339,980 | +0.82(+0.96%) |
Sep 29, 2020 | 85.86 | 85.86 | 84.34 | 85.25 | 14,376,723 | -0.72(-0.84%) |
Sep 28, 2020 | 84.99 | 86.66 | 84.36 | 85.97 | 23,362,464 | +2.41(+2.88%) |
Sep 25, 2020 | 82.30 | 83.79 | 82.14 | 83.57 | 14,868,033 | +0.72(+0.87%) |
Sep 24, 2020 | 82.54 | 84.31 | 81.70 | 82.84 | 20,531,028 | -0.07(-0.09%) |
Sep 23, 2020 | 84.74 | 85.25 | 82.84 | 82.92 | 22,303,750 | -1.37(-1.62%) |
Sep 22, 2020 | 84.90 | 85.53 | 83.75 | 84.28 | 21,529,310 | -0.93(-1.09%) |
Sep 21, 2020 | 85.12 | 85.88 | 83.88 | 85.21 | 31,738,134 | -2.72(-3.09%) |
Sep 18, 2020 | 87.52 | 88.95 | 87.12 | 87.93 | 22,505,614 | -0.19(-0.21%) |
Sep 17, 2020 | 88.24 | 88.82 | 87.36 | 88.12 | 20,453,816 | -1.02(-1.14%) |
Sep 16, 2020 | 88.90 | 90.42 | 88.30 | 89.14 | 21,557,664 | +0.38(+0.42%) |
Sep 15, 2020 | 91.85 | 91.95 | 88.64 | 88.76 | 26,477,096 | -2.85(-3.11%) |
Sep 14, 2020 | 90.76 | 92.50 | 90.63 | 91.61 | 21,269,786 | +1.25(+1.39%) |
Sep 11, 2020 | 89.38 | 90.62 | 89.04 | 90.36 | 15,417,545 | +1.11(+1.24%) |
Sep 10, 2020 | 90.66 | 91.57 | 89.08 | 89.25 | 17,806,752 | -0.93(-1.03%) |
Sep 09, 2020 | 90.12 | 90.92 | 89.01 | 90.18 | 15,024,581 | +0.85(+0.95%) |
Sep 08, 2020 | 92.07 | 92.60 | 88.94 | 89.34 | 24,721,844 | -3.22(-3.48%) |
Sep 04, 2020 | 93.03 | 94.06 | 90.63 | 92.55 | 29,444,590 | +1.96(+2.16%) |
Sep 03, 2020 | 92.37 | 93.87 | 89.98 | 90.60 | 26,031,346 | -0.29(-0.31%) |
Sep 02, 2020 | 89.36 | 91.14 | 89.01 | 90.88 | 16,184,961 | +1.35(+1.51%) |