Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 107.26 | 107.26 | 107.10 | 107.12 | 789,934 | -0.09(-0.08%) |
Nov 27, 2020 | 107.20 | 107.24 | 107.08 | 107.21 | 685,680 | +0.07(+0.07%) |
Nov 25, 2020 | 107.15 | 107.17 | 107.08 | 107.14 | 845,080 | +0.02(+0.02%) |
Nov 24, 2020 | 107.17 | 107.18 | 107.06 | 107.12 | 1,652,987 | -0.08(-0.08%) |
Nov 23, 2020 | 107.19 | 107.21 | 107.10 | 107.20 | 1,006,295 | +0.05(+0.05%) |
Nov 20, 2020 | 107.15 | 107.17 | 107.09 | 107.15 | 955,307 | +0.11(+0.10%) |
Nov 19, 2020 | 106.92 | 107.04 | 106.90 | 107.04 | 1,397,795 | +0.28(+0.26%) |
Nov 18, 2020 | 106.73 | 106.77 | 106.69 | 106.76 | 1,368,415 | +0.14(+0.13%) |
Nov 17, 2020 | 106.58 | 106.68 | 106.51 | 106.62 | 1,644,834 | +0.17(+0.15%) |
Nov 16, 2020 | 106.48 | 106.57 | 106.42 | 106.46 | 2,774,675 | -0.02(-0.02%) |
Nov 13, 2020 | 106.46 | 106.52 | 106.43 | 106.48 | 1,092,138 | +0.13(+0.12%) |
Nov 12, 2020 | 106.29 | 106.48 | 106.28 | 106.35 | 2,072,688 | +0.00(+0.00%) |
Nov 11, 2020 | 106.35 | 106.43 | 106.30 | 106.35 | 942,364 | +0.07(+0.07%) |
Nov 10, 2020 | 106.21 | 106.34 | 106.19 | 106.28 | 1,102,175 | -0.05(-0.04%) |
Nov 09, 2020 | 106.20 | 106.50 | 106.16 | 106.32 | 1,904,658 | -0.07(-0.07%) |
Nov 06, 2020 | 106.30 | 106.52 | 106.28 | 106.39 | 3,343,686 | +0.12(+0.11%) |
Nov 05, 2020 | 106.23 | 106.37 | 106.12 | 106.28 | 2,250,835 | +0.10(+0.10%) |
Nov 04, 2020 | 106.20 | 106.23 | 105.90 | 106.17 | 2,021,706 | +0.62(+0.59%) |
Nov 03, 2020 | 105.61 | 105.61 | 105.52 | 105.55 | 699,405 | -0.01(-0.01%) |
Nov 02, 2020 | 105.52 | 105.60 | 105.49 | 105.56 | 1,120,842 | +0.15(+0.15%) |
Oct 30, 2020 | 105.45 | 105.51 | 105.22 | 105.41 | 1,422,202 | -0.05(-0.04%) |
Oct 29, 2020 | 105.64 | 105.64 | 105.42 | 105.45 | 1,116,493 | -0.09(-0.09%) |
Oct 28, 2020 | 105.61 | 105.64 | 105.53 | 105.54 | 1,618,940 | -0.14(-0.13%) |
Oct 27, 2020 | 105.50 | 105.72 | 105.50 | 105.68 | 1,710,368 | +0.15(+0.14%) |
Oct 26, 2020 | 105.55 | 105.57 | 105.48 | 105.53 | 750,952 | +0.01(+0.01%) |
Oct 23, 2020 | 105.54 | 105.54 | 105.47 | 105.53 | 829,163 | -0.01(-0.01%) |
Oct 22, 2020 | 105.55 | 105.58 | 105.48 | 105.53 | 1,256,321 | +0.09(+0.09%) |
Oct 21, 2020 | 105.50 | 105.50 | 105.39 | 105.44 | 1,340,495 | -0.11(-0.10%) |
Oct 20, 2020 | 105.56 | 105.57 | 105.52 | 105.55 | 806,889 | -0.03(-0.03%) |
Oct 19, 2020 | 105.55 | 105.61 | 105.50 | 105.58 | 724,402 | +0.00(+0.00%) |
Oct 16, 2020 | 105.62 | 105.62 | 105.56 | 105.58 | 797,163 | +0.04(+0.03%) |
Oct 15, 2020 | 105.60 | 105.62 | 105.53 | 105.54 | 1,401,964 | -0.06(-0.05%) |
Oct 14, 2020 | 105.55 | 105.64 | 105.55 | 105.60 | 1,377,755 | +0.02(+0.02%) |
Oct 13, 2020 | 105.53 | 105.72 | 105.52 | 105.58 | 2,861,395 | +0.05(+0.04%) |
Oct 12, 2020 | 105.50 | 105.63 | 105.49 | 105.53 | 799,550 | +0.00(+0.00%) |
Oct 09, 2020 | 105.47 | 105.56 | 105.43 | 105.53 | 923,306 | +0.05(+0.05%) |
Oct 08, 2020 | 105.51 | 105.55 | 105.45 | 105.48 | 999,060 | -0.08(-0.08%) |
Oct 07, 2020 | 105.65 | 105.65 | 105.52 | 105.56 | 928,742 | -0.17(-0.16%) |
Oct 06, 2020 | 105.72 | 105.80 | 105.68 | 105.74 | 1,471,845 | -0.05(-0.05%) |
Oct 05, 2020 | 105.89 | 105.89 | 105.73 | 105.79 | 1,155,400 | -0.14(-0.13%) |
Oct 02, 2020 | 105.88 | 106.03 | 105.84 | 105.93 | 1,055,785 | -0.02(-0.02%) |
Oct 01, 2020 | 105.95 | 105.96 | 105.83 | 105.95 | 1,380,518 | -0.01(-0.01%) |
Sep 30, 2020 | 106.04 | 106.08 | 105.93 | 105.96 | 1,262,428 | -0.16(-0.15%) |
Sep 29, 2020 | 106.13 | 106.15 | 106.09 | 106.12 | 1,606,206 | +0.03(+0.03%) |
Sep 28, 2020 | 105.98 | 106.11 | 105.96 | 106.09 | 1,201,410 | +0.12(+0.11%) |
Sep 25, 2020 | 105.77 | 105.98 | 105.70 | 105.98 | 1,300,904 | +0.18(+0.17%) |
Sep 24, 2020 | 105.82 | 105.82 | 105.67 | 105.79 | 2,113,324 | +0.06(+0.06%) |
Sep 23, 2020 | 105.95 | 105.98 | 105.70 | 105.73 | 2,316,494 | -0.27(-0.26%) |
Sep 22, 2020 | 106.04 | 106.04 | 105.89 | 106.00 | 1,131,329 | +0.06(+0.06%) |
Sep 21, 2020 | 106.09 | 106.09 | 105.90 | 105.94 | 1,201,324 | -0.05(-0.04%) |
Sep 18, 2020 | 105.95 | 106.01 | 105.92 | 105.98 | 744,327 | +0.01(+0.01%) |
Sep 17, 2020 | 105.94 | 106.02 | 105.91 | 105.98 | 624,323 | +0.03(+0.03%) |
Sep 16, 2020 | 105.95 | 105.99 | 105.89 | 105.95 | 1,060,073 | -0.06(-0.05%) |
Sep 15, 2020 | 105.91 | 106.04 | 105.87 | 106.00 | 1,013,189 | +0.12(+0.11%) |
Sep 14, 2020 | 105.93 | 106.11 | 105.85 | 105.88 | 1,821,829 | -0.08(-0.08%) |
Sep 11, 2020 | 105.82 | 106.11 | 105.80 | 105.97 | 1,163,265 | +0.12(+0.11%) |
Sep 10, 2020 | 105.94 | 105.98 | 105.78 | 105.85 | 1,055,719 | -0.10(-0.09%) |
Sep 09, 2020 | 105.89 | 106.01 | 105.80 | 105.95 | 863,617 | +0.07(+0.07%) |
Sep 08, 2020 | 105.98 | 106.00 | 105.80 | 105.88 | 804,901 | -0.01(-0.01%) |
Sep 04, 2020 | 105.98 | 105.99 | 105.83 | 105.88 | 1,296,637 | -0.17(-0.16%) |
Sep 03, 2020 | 105.84 | 106.11 | 105.79 | 106.05 | 2,091,138 | +0.17(+0.16%) |
Sep 02, 2020 | 105.76 | 105.90 | 105.74 | 105.88 | 1,368,463 | -0.01(-0.01%) |