Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 122.56 | 124.13 | 117.52 | 118.54 | 529,435 | -3.88(-3.17%) |
Nov 27, 2020 | 120.50 | 123.07 | 120.06 | 122.42 | 169,200 | +2.59(+2.16%) |
Nov 25, 2020 | 119.65 | 124.36 | 118.26 | 119.83 | 377,400 | +0.95(+0.80%) |
Nov 24, 2020 | 115.56 | 119.49 | 114.00 | 118.88 | 398,173 | +4.19(+3.65%) |
Nov 23, 2020 | 115.27 | 117.00 | 113.57 | 114.69 | 192,685 | +0.32(+0.28%) |
Nov 20, 2020 | 112.29 | 114.78 | 110.20 | 114.37 | 266,500 | +1.55(+1.37%) |
Nov 19, 2020 | 113.09 | 116.98 | 111.78 | 112.82 | 305,356 | -1.23(-1.08%) |
Nov 18, 2020 | 120.00 | 120.00 | 113.90 | 114.05 | 308,587 | -5.32(-4.46%) |
Nov 17, 2020 | 118.24 | 119.74 | 114.44 | 119.37 | 216,949 | +0.70(+0.59%) |
Nov 16, 2020 | 118.15 | 119.18 | 115.95 | 118.67 | 291,878 | +1.45(+1.24%) |
Nov 13, 2020 | 116.88 | 118.16 | 115.51 | 117.22 | 223,100 | +1.74(+1.51%) |
Nov 12, 2020 | 117.62 | 123.35 | 111.69 | 115.48 | 600,078 | -5.20(-4.31%) |
Nov 11, 2020 | 118.92 | 122.51 | 117.66 | 120.68 | 341,481 | +3.20(+2.72%) |
Nov 10, 2020 | 113.87 | 118.00 | 111.25 | 117.48 | 386,932 | +3.76(+3.31%) |
Nov 09, 2020 | 115.70 | 118.80 | 111.08 | 113.72 | 483,924 | +2.30(+2.06%) |
Nov 06, 2020 | 114.41 | 115.46 | 111.22 | 111.42 | 329,700 | -2.99(-2.61%) |
Nov 05, 2020 | 113.17 | 115.87 | 112.36 | 114.41 | 503,255 | +0.88(+0.78%) |
Nov 04, 2020 | 103.38 | 114.17 | 102.90 | 113.53 | 757,811 | +11.53(+11.30%) |
Nov 03, 2020 | 95.95 | 102.77 | 95.08 | 102.00 | 634,650 | +6.47(+6.77%) |
Nov 02, 2020 | 100.01 | 101.54 | 91.17 | 95.53 | 1,517,981 | -4.97(-4.95%) |
Oct 30, 2020 | 94.84 | 102.14 | 93.84 | 100.50 | 1,256,000 | +5.50(+5.79%) |
Oct 29, 2020 | 92.77 | 97.80 | 91.95 | 95.00 | 1,706,637 | +0.00(+0.00%) |
Oct 28, 2020 | 92.58 | 100.00 | 90.50 | 95.00 | 615,189 | -2.44(-2.50%) |
Oct 27, 2020 | 91.09 | 99.79 | 90.03 | 97.44 | 745,349 | +6.19(+6.78%) |
Oct 26, 2020 | 92.26 | 94.80 | 90.39 | 91.25 | 299,422 | -1.81(-1.94%) |
Oct 23, 2020 | 92.00 | 94.61 | 90.57 | 93.06 | 248,500 | +1.16(+1.26%) |
Oct 22, 2020 | 89.62 | 92.63 | 89.62 | 91.90 | 272,906 | +2.77(+3.11%) |
Oct 21, 2020 | 90.56 | 91.27 | 87.65 | 89.13 | 197,040 | -0.87(-0.97%) |
Oct 20, 2020 | 91.26 | 92.22 | 86.85 | 90.00 | 301,787 | -1.15(-1.26%) |
Oct 19, 2020 | 92.56 | 93.07 | 90.52 | 91.15 | 282,575 | -0.82(-0.89%) |
Oct 16, 2020 | 92.09 | 95.90 | 90.85 | 91.97 | 487,900 | -1.80(-1.92%) |
Oct 15, 2020 | 88.00 | 94.56 | 87.27 | 93.77 | 325,815 | +1.08(+1.17%) |
Oct 14, 2020 | 96.60 | 99.25 | 91.30 | 92.69 | 325,923 | -4.71(-4.84%) |
Oct 13, 2020 | 95.28 | 98.05 | 93.97 | 97.40 | 283,086 | +1.90(+1.99%) |
Oct 12, 2020 | 94.45 | 96.48 | 92.60 | 95.50 | 294,830 | +1.05(+1.11%) |
Oct 09, 2020 | 95.00 | 96.50 | 93.15 | 94.45 | 232,200 | +0.02(+0.02%) |
Oct 08, 2020 | 94.67 | 96.58 | 92.96 | 94.43 | 472,268 | +0.23(+0.24%) |
Oct 07, 2020 | 89.94 | 94.88 | 88.91 | 94.20 | 374,115 | +5.31(+5.97%) |
Oct 06, 2020 | 89.83 | 91.57 | 88.29 | 88.89 | 330,870 | -0.36(-0.40%) |
Oct 05, 2020 | 84.54 | 89.67 | 84.54 | 89.25 | 359,020 | +4.85(+5.75%) |
Oct 02, 2020 | 84.36 | 87.75 | 83.35 | 84.40 | 386,400 | -1.31(-1.53%) |
Oct 01, 2020 | 82.50 | 85.72 | 82.43 | 85.71 | 394,925 | +3.52(+4.28%) |
Sep 30, 2020 | 85.46 | 86.71 | 81.76 | 82.19 | 245,958 | -2.91(-3.42%) |
Sep 29, 2020 | 82.73 | 85.73 | 82.30 | 85.10 | 297,361 | +2.60(+3.15%) |
Sep 28, 2020 | 82.90 | 83.21 | 81.05 | 82.50 | 188,400 | +0.43(+0.52%) |
Sep 25, 2020 | 80.03 | 82.25 | 79.72 | 82.07 | 257,100 | +2.06(+2.57%) |
Sep 24, 2020 | 82.41 | 82.91 | 78.85 | 80.01 | 214,426 | -2.73(-3.30%) |
Sep 23, 2020 | 83.07 | 85.83 | 82.39 | 82.74 | 334,820 | -0.07(-0.08%) |
Sep 22, 2020 | 80.53 | 82.86 | 77.56 | 82.81 | 341,511 | +2.36(+2.93%) |
Sep 21, 2020 | 81.50 | 83.84 | 79.95 | 80.45 | 381,028 | -2.42(-2.92%) |
Sep 18, 2020 | 83.73 | 84.80 | 80.00 | 82.87 | 701,900 | +0.45(+0.55%) |
Sep 17, 2020 | 81.02 | 82.69 | 80.44 | 82.42 | 340,154 | +0.02(+0.02%) |
Sep 16, 2020 | 81.49 | 83.65 | 81.13 | 82.40 | 440,565 | +1.17(+1.44%) |
Sep 15, 2020 | 78.00 | 82.48 | 77.36 | 81.23 | 478,447 | +3.99(+5.17%) |
Sep 14, 2020 | 75.28 | 78.36 | 75.28 | 77.24 | 545,212 | +3.41(+4.62%) |
Sep 11, 2020 | 75.29 | 76.79 | 73.32 | 73.83 | 281,100 | -0.44(-0.59%) |
Sep 10, 2020 | 76.38 | 79.25 | 73.42 | 74.27 | 508,545 | -2.06(-2.70%) |
Sep 09, 2020 | 74.09 | 76.64 | 73.82 | 76.33 | 395,862 | +3.35(+4.59%) |
Sep 08, 2020 | 73.70 | 75.89 | 72.83 | 72.98 | 351,442 | -2.83(-3.73%) |
Sep 04, 2020 | 78.54 | 79.37 | 73.32 | 75.81 | 441,800 | -2.28(-2.92%) |
Sep 03, 2020 | 80.31 | 80.69 | 77.24 | 78.09 | 411,881 | -2.77(-3.43%) |
Sep 02, 2020 | 82.08 | 82.60 | 78.92 | 80.86 | 378,377 | -1.44(-1.75%) |