Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 107.61 | 109.20 | 104.24 | 108.08 | 673,329 | +0.82(+0.76%) |
Nov 27, 2020 | 105.21 | 108.12 | 105.21 | 107.26 | 163,800 | +1.94(+1.84%) |
Nov 25, 2020 | 103.59 | 106.02 | 103.50 | 105.32 | 702,000 | +1.98(+1.92%) |
Nov 24, 2020 | 99.07 | 103.44 | 98.89 | 103.34 | 794,588 | +4.58(+4.64%) |
Nov 23, 2020 | 97.55 | 100.16 | 96.70 | 98.76 | 545,824 | +1.11(+1.14%) |
Nov 20, 2020 | 95.73 | 98.77 | 94.28 | 97.65 | 606,900 | +0.94(+0.97%) |
Nov 19, 2020 | 94.93 | 96.72 | 94.42 | 96.71 | 410,161 | +1.27(+1.33%) |
Nov 18, 2020 | 98.73 | 100.01 | 94.63 | 95.44 | 448,787 | -3.56(-3.60%) |
Nov 17, 2020 | 97.71 | 99.90 | 96.86 | 99.00 | 411,420 | +0.50(+0.51%) |
Nov 16, 2020 | 100.92 | 101.93 | 97.16 | 98.50 | 321,807 | -2.22(-2.20%) |
Nov 13, 2020 | 101.53 | 102.57 | 100.23 | 100.72 | 202,500 | +0.23(+0.23%) |
Nov 12, 2020 | 101.62 | 103.75 | 99.05 | 100.49 | 268,411 | -0.76(-0.75%) |
Nov 11, 2020 | 101.42 | 102.01 | 98.18 | 101.25 | 296,785 | +0.03(+0.03%) |
Nov 10, 2020 | 100.14 | 101.52 | 96.51 | 101.22 | 329,729 | +2.08(+2.10%) |
Nov 09, 2020 | 101.62 | 103.90 | 97.90 | 99.14 | 351,018 | +0.57(+0.58%) |
Nov 06, 2020 | 101.65 | 101.93 | 96.32 | 98.57 | 344,000 | -2.96(-2.92%) |
Nov 05, 2020 | 101.19 | 104.50 | 99.69 | 101.53 | 427,236 | +0.29(+0.29%) |
Nov 04, 2020 | 97.96 | 104.75 | 97.96 | 101.24 | 539,463 | +4.71(+4.88%) |
Nov 03, 2020 | 99.69 | 101.80 | 94.72 | 96.53 | 720,744 | -1.94(-1.97%) |
Nov 02, 2020 | 101.15 | 103.42 | 93.13 | 98.47 | 664,656 | -3.81(-3.73%) |
Oct 30, 2020 | 106.08 | 106.08 | 100.98 | 102.28 | 625,200 | -4.56(-4.27%) |
Oct 29, 2020 | 106.30 | 108.50 | 102.09 | 106.84 | 570,724 | +2.21(+2.11%) |
Oct 28, 2020 | 103.23 | 106.50 | 101.55 | 104.63 | 480,232 | -0.46(-0.44%) |
Oct 27, 2020 | 103.48 | 105.50 | 102.14 | 105.09 | 376,572 | +1.92(+1.86%) |
Oct 26, 2020 | 102.40 | 105.60 | 100.31 | 103.17 | 396,017 | -1.50(-1.43%) |
Oct 23, 2020 | 103.71 | 105.35 | 102.21 | 104.67 | 309,800 | +1.85(+1.80%) |
Oct 22, 2020 | 100.28 | 103.21 | 100.28 | 102.82 | 442,695 | +2.66(+2.66%) |
Oct 21, 2020 | 102.86 | 103.84 | 99.24 | 100.16 | 414,510 | -2.31(-2.25%) |
Oct 20, 2020 | 104.76 | 105.50 | 101.89 | 102.47 | 514,493 | -1.42(-1.37%) |
Oct 19, 2020 | 102.39 | 105.49 | 102.00 | 103.89 | 457,550 | +1.56(+1.52%) |
Oct 16, 2020 | 100.24 | 105.00 | 100.24 | 102.33 | 470,400 | +2.00(+1.99%) |
Oct 15, 2020 | 96.80 | 100.64 | 96.37 | 100.33 | 367,698 | +1.02(+1.03%) |
Oct 14, 2020 | 100.96 | 101.98 | 99.10 | 99.31 | 202,501 | -0.91(-0.91%) |
Oct 13, 2020 | 100.64 | 101.91 | 99.85 | 100.22 | 387,301 | -0.66(-0.65%) |
Oct 12, 2020 | 100.49 | 101.35 | 99.40 | 100.88 | 449,700 | +0.97(+0.97%) |
Oct 09, 2020 | 99.75 | 99.95 | 98.17 | 99.91 | 254,400 | -0.05(-0.05%) |
Oct 08, 2020 | 99.50 | 100.30 | 98.40 | 99.96 | 277,861 | +0.64(+0.64%) |
Oct 07, 2020 | 97.66 | 100.52 | 97.13 | 99.32 | 538,561 | +2.77(+2.87%) |
Oct 06, 2020 | 95.31 | 99.03 | 94.99 | 96.55 | 393,549 | +1.31(+1.38%) |
Oct 05, 2020 | 92.94 | 95.69 | 92.73 | 95.24 | 345,964 | +3.16(+3.43%) |
Oct 02, 2020 | 91.54 | 94.02 | 91.54 | 92.08 | 354,800 | -1.85(-1.97%) |
Oct 01, 2020 | 93.02 | 94.69 | 91.79 | 93.93 | 438,461 | +1.23(+1.33%) |
Sep 30, 2020 | 91.55 | 93.57 | 91.39 | 92.70 | 411,963 | +1.13(+1.23%) |
Sep 29, 2020 | 89.00 | 92.61 | 88.63 | 91.57 | 542,132 | +2.69(+3.03%) |
Sep 28, 2020 | 88.30 | 89.54 | 87.39 | 88.88 | 411,207 | +0.88(+1.00%) |
Sep 25, 2020 | 87.33 | 88.82 | 86.14 | 88.00 | 543,300 | -0.24(-0.27%) |
Sep 24, 2020 | 89.19 | 89.35 | 86.58 | 88.24 | 656,897 | -1.40(-1.56%) |
Sep 23, 2020 | 87.74 | 91.82 | 87.32 | 89.64 | 1,018,155 | +2.37(+2.72%) |
Sep 22, 2020 | 82.33 | 87.75 | 82.20 | 87.27 | 1,441,356 | +10.06(+13.03%) |
Sep 21, 2020 | 78.34 | 79.68 | 76.65 | 77.21 | 483,379 | -2.24(-2.82%) |
Sep 18, 2020 | 78.87 | 79.89 | 77.42 | 79.45 | 826,200 | +1.11(+1.42%) |
Sep 17, 2020 | 74.83 | 80.03 | 74.13 | 78.34 | 652,523 | +2.36(+3.11%) |
Sep 16, 2020 | 73.42 | 76.93 | 72.90 | 75.98 | 402,867 | +2.98(+4.08%) |
Sep 15, 2020 | 73.13 | 74.08 | 71.41 | 73.00 | 359,392 | +0.87(+1.21%) |
Sep 14, 2020 | 67.52 | 72.20 | 67.52 | 72.13 | 470,921 | +5.68(+8.55%) |
Sep 11, 2020 | 68.85 | 69.07 | 66.20 | 66.45 | 353,300 | -2.05(-2.99%) |
Sep 10, 2020 | 71.41 | 72.52 | 68.30 | 68.50 | 446,674 | -2.72(-3.82%) |
Sep 09, 2020 | 71.21 | 72.36 | 70.55 | 71.22 | 305,316 | +1.03(+1.47%) |
Sep 08, 2020 | 71.30 | 72.45 | 69.70 | 70.19 | 372,055 | -2.85(-3.90%) |
Sep 04, 2020 | 75.45 | 75.45 | 70.41 | 73.04 | 583,400 | -1.86(-2.48%) |
Sep 03, 2020 | 76.73 | 76.73 | 73.62 | 74.90 | 520,639 | -2.16(-2.80%) |
Sep 02, 2020 | 77.94 | 77.94 | 76.27 | 77.06 | 386,026 | +0.07(+0.09%) |