Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 109.52 | 110.18 | 107.48 | 107.58 | 15,784,022 | -3.05(-2.76%) |
Nov 27, 2020 | 111.34 | 111.66 | 110.50 | 110.63 | 6,556,256 | -0.74(-0.66%) |
Nov 25, 2020 | 110.77 | 111.69 | 109.94 | 111.37 | 12,836,835 | -1.18(-1.05%) |
Nov 24, 2020 | 109.58 | 112.71 | 109.25 | 112.55 | 22,031,928 | +4.97(+4.62%) |
Nov 23, 2020 | 105.91 | 107.85 | 105.48 | 107.58 | 14,460,590 | +3.01(+2.88%) |
Nov 20, 2020 | 104.44 | 105.55 | 104.12 | 104.56 | 13,938,236 | -0.90(-0.86%) |
Nov 19, 2020 | 104.21 | 105.70 | 103.64 | 105.47 | 11,174,683 | +0.28(+0.27%) |
Nov 18, 2020 | 107.09 | 108.25 | 105.14 | 105.18 | 13,760,643 | -0.78(-0.74%) |
Nov 17, 2020 | 105.31 | 106.27 | 104.57 | 105.97 | 15,942,538 | -1.09(-1.01%) |
Nov 16, 2020 | 107.50 | 108.25 | 105.62 | 107.05 | 21,751,936 | +2.94(+2.82%) |
Nov 13, 2020 | 104.68 | 104.83 | 103.65 | 104.12 | 12,991,549 | +0.65(+0.63%) |
Nov 12, 2020 | 102.70 | 104.01 | 102.27 | 103.47 | 24,175,006 | -1.29(-1.23%) |
Nov 11, 2020 | 106.68 | 106.74 | 104.01 | 104.75 | 15,823,276 | -1.59(-1.49%) |
Nov 10, 2020 | 107.10 | 107.19 | 104.67 | 106.34 | 22,497,756 | -0.35(-0.32%) |
Nov 09, 2020 | 103.28 | 108.52 | 100.71 | 106.69 | 52,340,572 | +12.72(+13.54%) |
Nov 06, 2020 | 95.86 | 95.92 | 93.45 | 93.97 | 13,754,048 | -1.27(-1.33%) |
Nov 05, 2020 | 92.23 | 95.92 | 92.18 | 95.24 | 19,528,608 | +3.74(+4.09%) |
Nov 04, 2020 | 92.18 | 93.15 | 90.29 | 91.49 | 20,683,110 | -2.88(-3.06%) |
Nov 03, 2020 | 94.02 | 95.59 | 93.72 | 94.38 | 19,131,524 | +2.88(+3.15%) |
Nov 02, 2020 | 90.71 | 92.07 | 89.31 | 91.49 | 16,443,440 | +2.02(+2.25%) |
Oct 30, 2020 | 89.36 | 89.82 | 87.82 | 89.48 | 16,655,364 | +0.79(+0.90%) |
Oct 29, 2020 | 87.72 | 89.42 | 86.92 | 88.68 | 15,566,021 | +0.58(+0.65%) |
Oct 28, 2020 | 88.98 | 89.71 | 87.68 | 88.11 | 17,955,338 | -2.55(-2.81%) |
Oct 27, 2020 | 91.73 | 92.11 | 90.50 | 90.65 | 11,381,819 | -1.74(-1.89%) |
Oct 26, 2020 | 93.68 | 93.73 | 91.49 | 92.40 | 13,596,366 | -2.35(-2.48%) |
Oct 23, 2020 | 94.46 | 95.33 | 93.94 | 94.74 | 16,531,549 | +0.85(+0.90%) |
Oct 22, 2020 | 90.64 | 94.22 | 90.64 | 93.89 | 16,252,855 | +3.20(+3.53%) |
Oct 21, 2020 | 91.59 | 92.17 | 90.65 | 90.69 | 11,742,317 | -0.91(-1.00%) |
Oct 20, 2020 | 91.55 | 92.88 | 91.38 | 91.60 | 12,330,944 | +0.52(+0.57%) |
Oct 19, 2020 | 92.73 | 92.97 | 90.86 | 91.08 | 12,844,125 | -1.56(-1.68%) |
Oct 16, 2020 | 92.55 | 93.39 | 91.93 | 92.64 | 14,546,900 | -0.19(-0.21%) |
Oct 15, 2020 | 90.44 | 92.89 | 90.39 | 92.84 | 18,808,120 | +1.37(+1.50%) |
Oct 14, 2020 | 92.21 | 93.03 | 91.36 | 91.47 | 16,664,963 | -0.51(-0.56%) |
Oct 13, 2020 | 94.00 | 94.20 | 91.50 | 91.98 | 23,764,106 | -1.52(-1.62%) |
Oct 12, 2020 | 92.27 | 94.00 | 92.04 | 93.49 | 17,577,976 | +1.13(+1.23%) |
Oct 09, 2020 | 93.09 | 93.19 | 91.37 | 92.36 | 14,999,207 | -0.53(-0.57%) |
Oct 08, 2020 | 91.73 | 93.02 | 91.17 | 92.89 | 17,146,988 | +1.87(+2.06%) |
Oct 07, 2020 | 90.32 | 91.58 | 90.05 | 91.02 | 17,921,452 | +1.56(+1.74%) |
Oct 06, 2020 | 91.33 | 92.05 | 88.99 | 89.46 | 21,056,612 | -0.93(-1.03%) |
Oct 05, 2020 | 89.73 | 90.58 | 89.01 | 90.39 | 15,197,827 | +1.87(+2.11%) |
Oct 02, 2020 | 86.13 | 89.15 | 85.99 | 88.52 | 16,753,404 | +0.83(+0.95%) |
Oct 01, 2020 | 87.82 | 88.41 | 86.84 | 87.69 | 17,447,680 | +0.63(+0.73%) |
Sep 30, 2020 | 86.22 | 87.89 | 86.14 | 87.05 | 18,133,144 | +0.83(+0.96%) |
Sep 29, 2020 | 86.84 | 86.84 | 85.30 | 86.22 | 14,214,584 | -0.73(-0.84%) |
Sep 28, 2020 | 85.96 | 87.65 | 85.32 | 86.95 | 23,098,986 | +2.43(+2.88%) |
Sep 25, 2020 | 83.24 | 84.74 | 83.07 | 84.52 | 14,700,353 | +0.73(+0.87%) |
Sep 24, 2020 | 83.48 | 85.27 | 82.63 | 83.79 | 20,299,482 | -0.07(-0.09%) |
Sep 23, 2020 | 85.71 | 86.22 | 83.79 | 83.86 | 22,052,212 | -1.38(-1.62%) |
Sep 22, 2020 | 85.87 | 86.50 | 84.70 | 85.25 | 21,286,506 | -0.94(-1.09%) |
Sep 21, 2020 | 86.09 | 86.85 | 84.84 | 86.19 | 31,380,196 | -2.75(-3.09%) |
Sep 18, 2020 | 88.52 | 89.97 | 88.11 | 88.93 | 22,251,798 | -0.19(-0.21%) |
Sep 17, 2020 | 89.25 | 89.83 | 88.36 | 89.12 | 20,223,142 | -1.03(-1.14%) |
Sep 16, 2020 | 89.91 | 91.45 | 89.31 | 90.16 | 21,314,540 | +0.38(+0.42%) |
Sep 15, 2020 | 92.89 | 93.00 | 89.65 | 89.78 | 26,178,490 | -2.88(-3.11%) |
Sep 14, 2020 | 91.79 | 93.56 | 91.67 | 92.66 | 21,029,908 | +1.27(+1.39%) |
Sep 11, 2020 | 90.40 | 91.66 | 90.06 | 91.39 | 15,243,668 | +1.12(+1.24%) |
Sep 10, 2020 | 91.69 | 92.61 | 90.10 | 90.27 | 17,605,930 | -0.94(-1.03%) |
Sep 09, 2020 | 91.15 | 91.95 | 90.03 | 91.21 | 14,855,136 | +0.86(+0.95%) |
Sep 08, 2020 | 93.12 | 93.65 | 89.96 | 90.35 | 24,443,036 | -3.26(-3.48%) |
Sep 04, 2020 | 94.09 | 95.14 | 91.67 | 93.61 | 29,112,516 | +1.98(+2.16%) |
Sep 03, 2020 | 93.43 | 94.94 | 91.01 | 91.63 | 25,737,768 | -0.29(-0.31%) |
Sep 02, 2020 | 90.38 | 92.18 | 90.03 | 91.92 | 16,002,429 | +1.37(+1.51%) |