Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 104.31 | 104.36 | 104.26 | 104.33 | 8,015 | +0.26(+0.25%) |
Nov 29, 2020 | 104.04 | 104.07 | 103.96 | 104.07 | 793 | +0.02(+0.02%) |
Nov 27, 2020 | 104.25 | 104.27 | 103.91 | 104.05 | 103,212 | -0.19(-0.19%) |
Nov 26, 2020 | 104.25 | 104.27 | 104.23 | 104.24 | 4,115 | -0.16(-0.16%) |
Nov 25, 2020 | 104.45 | 104.47 | 104.40 | 104.40 | 14,087 | -0.11(-0.11%) |
Nov 24, 2020 | 104.42 | 104.53 | 104.42 | 104.52 | 12,082 | +0.03(+0.03%) |
Nov 23, 2020 | 104.48 | 104.53 | 104.44 | 104.49 | 8,551 | +0.64(+0.61%) |
Nov 22, 2020 | 103.82 | 103.86 | 103.75 | 103.85 | 7,612 | +0.03(+0.03%) |
Nov 20, 2020 | 103.73 | 103.91 | 103.70 | 103.82 | 117,650 | -0.01(-0.01%) |
Nov 19, 2020 | 103.73 | 103.83 | 103.73 | 103.83 | 13,310 | -0.01(-0.01%) |
Nov 18, 2020 | 103.78 | 103.83 | 103.74 | 103.83 | 8,204 | -0.34(-0.32%) |
Nov 17, 2020 | 104.17 | 104.20 | 104.16 | 104.17 | 6,071 | -0.36(-0.34%) |
Nov 16, 2020 | 104.57 | 104.59 | 104.52 | 104.53 | 11,233 | -0.14(-0.13%) |
Nov 15, 2020 | 104.68 | 104.71 | 104.56 | 104.67 | 2,692 | +0.11(+0.11%) |
Nov 13, 2020 | 105.12 | 105.15 | 104.55 | 104.55 | 135,646 | -0.54(-0.51%) |
Nov 12, 2020 | 105.12 | 105.14 | 105.06 | 105.09 | 13,734 | -0.32(-0.30%) |
Nov 11, 2020 | 105.42 | 105.45 | 105.37 | 105.41 | 9,693 | +0.15(+0.14%) |
Nov 10, 2020 | 105.28 | 105.29 | 105.25 | 105.26 | 4,783 | -0.01(-0.01%) |
Nov 09, 2020 | 105.37 | 105.37 | 105.25 | 105.28 | 10,695 | +2.03(+1.96%) |
Nov 08, 2020 | 103.32 | 103.33 | 103.19 | 103.25 | 5,154 | -0.09(-0.09%) |
Nov 06, 2020 | 103.50 | 103.76 | 103.18 | 103.35 | 224,210 | -0.33(-0.32%) |
Nov 05, 2020 | 103.50 | 103.69 | 103.44 | 103.68 | 4,212 | -0.80(-0.77%) |
Nov 04, 2020 | 104.52 | 104.53 | 104.42 | 104.48 | 8,185 | -0.07(-0.07%) |
Nov 03, 2020 | 104.50 | 104.81 | 104.44 | 104.55 | 13,970 | -0.20(-0.19%) |
Nov 02, 2020 | 104.74 | 104.79 | 104.70 | 104.75 | 6,133 | +0.11(+0.11%) |
Nov 01, 2020 | 104.57 | 104.68 | 104.47 | 104.63 | 4,257 | +0.01(+0.01%) |
Oct 30, 2020 | 104.60 | 104.74 | 104.13 | 104.63 | 165,047 | +0.03(+0.03%) |
Oct 29, 2020 | 104.60 | 104.63 | 104.59 | 104.60 | 10,840 | +0.27(+0.26%) |
Oct 28, 2020 | 104.32 | 104.35 | 104.28 | 104.33 | 19,452 | -0.19(-0.18%) |
Oct 27, 2020 | 104.41 | 104.54 | 104.40 | 104.52 | 10,717 | -0.35(-0.34%) |
Oct 26, 2020 | 104.83 | 104.89 | 104.83 | 104.87 | 7,297 | +0.14(+0.13%) |
Oct 25, 2020 | 104.71 | 104.74 | 104.64 | 104.73 | 3,350 | +0.02(+0.02%) |
Oct 23, 2020 | 104.85 | 104.93 | 104.55 | 104.71 | 133,820 | -0.18(-0.17%) |
Oct 22, 2020 | 104.85 | 104.89 | 104.82 | 104.89 | 13,955 | +0.27(+0.26%) |
Oct 21, 2020 | 104.58 | 104.62 | 104.53 | 104.62 | 7,923 | -0.87(-0.83%) |
Oct 20, 2020 | 105.49 | 105.52 | 105.44 | 105.49 | 13,040 | +0.05(+0.04%) |
Oct 19, 2020 | 105.44 | 105.48 | 105.36 | 105.44 | 15,191 | +0.01(+0.01%) |
Oct 18, 2020 | 105.38 | 105.44 | 105.32 | 105.43 | 2,112 | +0.03(+0.03%) |
Oct 16, 2020 | 105.44 | 105.44 | 105.19 | 105.40 | 148,980 | +0.03(+0.02%) |
Oct 15, 2020 | 105.44 | 105.44 | 105.34 | 105.38 | 12,038 | +0.20(+0.19%) |
Oct 14, 2020 | 105.17 | 105.20 | 105.08 | 105.18 | 9,201 | -0.31(-0.29%) |
Oct 13, 2020 | 105.47 | 105.49 | 105.44 | 105.49 | 9,436 | +0.15(+0.14%) |
Oct 12, 2020 | 105.32 | 105.35 | 105.25 | 105.34 | 20,749 | -0.25(-0.24%) |
Oct 11, 2020 | 105.81 | 105.81 | 105.59 | 105.59 | 4,788 | -0.02(-0.02%) |
Oct 09, 2020 | 106.03 | 106.04 | 105.58 | 105.61 | 152,394 | -0.41(-0.39%) |
Oct 08, 2020 | 106.03 | 106.04 | 105.99 | 106.02 | 9,530 | +0.06(+0.05%) |
Oct 07, 2020 | 105.97 | 106.02 | 105.93 | 105.96 | 23,202 | +0.33(+0.32%) |
Oct 06, 2020 | 105.63 | 105.65 | 105.60 | 105.63 | 10,644 | -0.10(-0.10%) |
Oct 05, 2020 | 105.75 | 105.78 | 105.70 | 105.73 | 8,929 | +0.19(+0.18%) |
Oct 04, 2020 | 105.29 | 105.55 | 105.24 | 105.54 | 6,247 | +0.28(+0.26%) |
Oct 02, 2020 | 105.52 | 105.66 | 104.94 | 105.26 | 211,618 | -0.29(-0.28%) |
Oct 01, 2020 | 105.52 | 105.58 | 105.50 | 105.56 | 20,844 | +0.13(+0.12%) |
Sep 30, 2020 | 105.46 | 105.49 | 105.40 | 105.43 | 9,708 | -0.22(-0.21%) |
Sep 29, 2020 | 105.66 | 105.67 | 105.61 | 105.65 | 5,071 | +0.14(+0.13%) |
Sep 28, 2020 | 105.49 | 105.55 | 105.47 | 105.51 | 12,402 | -0.04(-0.04%) |
Sep 27, 2020 | 105.54 | 105.65 | 105.45 | 105.56 | 2,406 | -0.03(-0.03%) |
Sep 25, 2020 | 105.41 | 105.70 | 105.24 | 105.59 | 147,579 | +0.17(+0.16%) |
Sep 24, 2020 | 105.41 | 105.43 | 105.38 | 105.42 | 7,305 | +0.02(+0.02%) |
Sep 23, 2020 | 105.38 | 105.40 | 105.30 | 105.40 | 10,300 | +0.41(+0.39%) |
Sep 22, 2020 | 104.92 | 105.01 | 104.85 | 104.99 | 10,865 | +0.31(+0.30%) |
Sep 21, 2020 | 104.64 | 104.71 | 104.63 | 104.68 | 5,508 | +0.17(+0.16%) |
Sep 20, 2020 | 104.57 | 104.57 | 104.43 | 104.51 | 2,390 | -0.06(-0.06%) |
Sep 18, 2020 | 104.74 | 104.87 | 104.27 | 104.57 | 145,348 | -0.15(-0.14%) |
Sep 17, 2020 | 104.74 | 104.78 | 104.70 | 104.72 | 5,944 | -0.31(-0.30%) |
Sep 16, 2020 | 104.94 | 105.03 | 104.90 | 105.03 | 13,562 | -0.36(-0.34%) |
Sep 15, 2020 | 105.44 | 105.44 | 105.38 | 105.39 | 5,513 | -0.33(-0.32%) |
Sep 14, 2020 | 105.72 | 105.74 | 105.67 | 105.73 | 5,656 | -0.40(-0.38%) |
Sep 13, 2020 | 106.12 | 106.14 | 106.06 | 106.13 | 1,918 | -0.03(-0.03%) |
Sep 11, 2020 | 106.12 | 106.25 | 106.06 | 106.16 | 147,921 | +0.02(+0.02%) |
Sep 10, 2020 | 106.12 | 106.19 | 106.10 | 106.14 | 21,100 | -0.06(-0.05%) |
Sep 09, 2020 | 106.18 | 106.22 | 106.15 | 106.20 | 8,463 | +0.18(+0.17%) |
Sep 08, 2020 | 106.03 | 106.04 | 105.83 | 106.02 | 18,884 | -0.28(-0.26%) |
Sep 07, 2020 | 106.26 | 106.31 | 106.23 | 106.30 | 5,828 | +0.04(+0.04%) |
Sep 06, 2020 | 106.27 | 106.28 | 106.20 | 106.26 | 2,998 | +0.02(+0.02%) |
Sep 04, 2020 | 106.18 | 106.50 | 106.06 | 106.24 | 155,375 | +0.17(+0.16%) |
Sep 03, 2020 | 106.18 | 106.19 | 106.07 | 106.07 | 7,405 | -0.15(-0.14%) |
Sep 02, 2020 | 106.18 | 106.24 | 106.12 | 106.22 | 10,031 | +0.31(+0.29%) |