Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 119.26 | 147.50 | 118.50 | 139.50 | 16,351,445 | +13.81(+10.99%) |
Nov 27, 2020 | 108.10 | 132.00 | 107.00 | 125.69 | 11,777,400 | +23.09(+22.50%) |
Nov 25, 2020 | 95.32 | 103.88 | 94.67 | 102.60 | 3,794,600 | +7.27(+7.63%) |
Nov 24, 2020 | 95.26 | 97.48 | 90.76 | 95.33 | 3,099,283 | +1.35(+1.44%) |
Nov 23, 2020 | 88.99 | 98.45 | 88.00 | 93.98 | 6,548,378 | +7.43(+8.58%) |
Nov 20, 2020 | 86.61 | 88.83 | 85.62 | 86.55 | 2,561,000 | +0.15(+0.17%) |
Nov 19, 2020 | 89.00 | 90.75 | 85.67 | 86.40 | 3,242,889 | -3.51(-3.90%) |
Nov 18, 2020 | 92.30 | 93.48 | 87.26 | 89.91 | 2,522,353 | -2.09(-2.27%) |
Nov 17, 2020 | 89.95 | 94.40 | 88.06 | 92.00 | 2,918,080 | +1.35(+1.49%) |
Nov 16, 2020 | 95.70 | 96.00 | 84.60 | 90.65 | 6,845,797 | -5.95(-6.16%) |
Nov 13, 2020 | 93.19 | 98.24 | 91.40 | 96.60 | 3,742,100 | +5.73(+6.31%) |
Nov 12, 2020 | 85.77 | 95.37 | 85.29 | 90.87 | 4,953,366 | +5.86(+6.89%) |
Nov 11, 2020 | 80.10 | 88.20 | 80.01 | 85.01 | 3,979,411 | +6.27(+7.96%) |
Nov 10, 2020 | 85.30 | 85.81 | 76.59 | 78.74 | 6,838,270 | -11.57(-12.81%) |
Nov 09, 2020 | 95.38 | 101.20 | 89.80 | 90.31 | 6,569,474 | +0.45(+0.50%) |
Nov 06, 2020 | 92.40 | 92.86 | 88.25 | 89.86 | 1,893,000 | -3.25(-3.49%) |
Nov 05, 2020 | 89.20 | 93.39 | 87.70 | 93.11 | 2,228,465 | +5.84(+6.69%) |
Nov 04, 2020 | 84.10 | 88.67 | 84.10 | 87.27 | 2,269,804 | +3.63(+4.34%) |
Nov 03, 2020 | 82.25 | 84.48 | 80.68 | 83.64 | 1,815,981 | +1.24(+1.50%) |
Nov 02, 2020 | 82.27 | 85.59 | 80.76 | 82.40 | 1,852,987 | +1.69(+2.09%) |
Oct 30, 2020 | 86.23 | 86.99 | 78.50 | 80.71 | 3,013,800 | -6.92(-7.90%) |
Oct 29, 2020 | 82.94 | 89.30 | 80.50 | 87.63 | 2,814,500 | +6.30(+7.75%) |
Oct 28, 2020 | 87.53 | 88.00 | 81.07 | 81.33 | 3,410,857 | -8.26(-9.22%) |
Oct 27, 2020 | 87.44 | 93.70 | 87.08 | 89.59 | 2,899,333 | +2.21(+2.53%) |
Oct 26, 2020 | 91.03 | 94.23 | 86.53 | 87.38 | 2,765,299 | -5.75(-6.17%) |
Oct 23, 2020 | 92.84 | 93.20 | 86.45 | 93.13 | 3,106,900 | -0.46(-0.49%) |
Oct 22, 2020 | 90.60 | 95.50 | 88.81 | 93.59 | 2,573,589 | +2.43(+2.67%) |
Oct 21, 2020 | 97.03 | 98.05 | 90.00 | 91.16 | 3,394,958 | -7.20(-7.32%) |
Oct 20, 2020 | 102.70 | 103.50 | 95.80 | 98.36 | 4,042,592 | -3.69(-3.62%) |
Oct 19, 2020 | 107.80 | 108.20 | 100.37 | 102.05 | 2,707,027 | -4.99(-4.66%) |
Oct 16, 2020 | 111.68 | 112.50 | 106.01 | 107.04 | 2,122,800 | -4.38(-3.93%) |
Oct 15, 2020 | 110.27 | 112.95 | 106.54 | 111.42 | 2,299,646 | -0.34(-0.30%) |
Oct 14, 2020 | 119.23 | 121.92 | 111.76 | 111.76 | 2,445,413 | -5.52(-4.71%) |
Oct 13, 2020 | 111.41 | 120.65 | 110.95 | 117.28 | 4,423,882 | +7.06(+6.41%) |
Oct 12, 2020 | 111.25 | 112.70 | 109.35 | 110.22 | 1,784,255 | -1.00(-0.90%) |
Oct 09, 2020 | 112.30 | 115.60 | 111.08 | 111.22 | 2,421,500 | +0.20(+0.18%) |
Oct 08, 2020 | 110.95 | 114.35 | 109.20 | 111.02 | 2,351,306 | +1.02(+0.93%) |
Oct 07, 2020 | 108.30 | 110.40 | 107.45 | 110.00 | 1,860,433 | +2.59(+2.41%) |
Oct 06, 2020 | 109.20 | 113.08 | 106.22 | 107.41 | 2,486,327 | -2.76(-2.51%) |
Oct 05, 2020 | 105.13 | 110.71 | 104.10 | 110.17 | 3,207,615 | +6.57(+6.34%) |
Oct 02, 2020 | 101.70 | 107.99 | 100.22 | 103.60 | 2,731,800 | -1.30(-1.24%) |
Oct 01, 2020 | 109.22 | 109.45 | 103.10 | 104.90 | 3,701,973 | -3.45(-3.18%) |
Sep 30, 2020 | 107.00 | 116.25 | 107.00 | 108.35 | 4,846,607 | +0.40(+0.37%) |
Sep 29, 2020 | 107.79 | 109.74 | 105.10 | 107.95 | 3,218,008 | -3.23(-2.91%) |
Sep 28, 2020 | 116.90 | 117.88 | 106.40 | 111.18 | 6,166,492 | -2.38(-2.10%) |
Sep 25, 2020 | 107.48 | 117.35 | 105.80 | 113.56 | 8,336,800 | +11.12(+10.86%) |
Sep 24, 2020 | 98.43 | 107.20 | 96.48 | 102.44 | 3,309,105 | +0.87(+0.86%) |
Sep 23, 2020 | 110.94 | 112.18 | 101.15 | 101.57 | 3,212,255 | -10.06(-9.01%) |
Sep 22, 2020 | 109.75 | 112.40 | 106.16 | 111.63 | 2,405,560 | +1.48(+1.34%) |
Sep 21, 2020 | 102.50 | 110.60 | 102.10 | 110.15 | 3,236,965 | +1.79(+1.65%) |
Sep 18, 2020 | 114.94 | 114.94 | 104.78 | 108.36 | 5,820,800 | -7.15(-6.19%) |
Sep 17, 2020 | 119.00 | 125.99 | 112.11 | 115.51 | 5,528,764 | -4.62(-3.85%) |
Sep 16, 2020 | 108.09 | 126.54 | 108.00 | 120.13 | 10,818,183 | +9.79(+8.87%) |
Sep 15, 2020 | 110.00 | 112.25 | 106.16 | 110.34 | 6,772,961 | +4.54(+4.29%) |
Sep 14, 2020 | 96.38 | 106.40 | 94.25 | 105.80 | 7,970,994 | +10.35(+10.84%) |
Sep 11, 2020 | 94.00 | 97.98 | 92.10 | 95.45 | 5,303,400 | +2.59(+2.79%) |
Sep 10, 2020 | 92.83 | 99.41 | 90.25 | 92.86 | 4,652,730 | +2.02(+2.22%) |
Sep 09, 2020 | 88.21 | 91.89 | 86.21 | 90.84 | 3,775,615 | +5.53(+6.48%) |
Sep 08, 2020 | 86.40 | 92.40 | 83.22 | 85.31 | 5,607,942 | -7.62(-8.20%) |
Sep 04, 2020 | 100.94 | 104.47 | 86.66 | 92.93 | 7,673,900 | -9.57(-9.34%) |
Sep 03, 2020 | 112.81 | 113.98 | 102.60 | 102.50 | 7,528,558 | -0.40(-0.39%) |
Sep 02, 2020 | 99.56 | 105.34 | 94.18 | 102.90 | 6,338,142 | -2.18(-2.07%) |