Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 116.97 | 117.04 | 115.55 | 116.02 | 1,931,266 | -1.26(-1.07%) |
Nov 27, 2020 | 117.62 | 117.72 | 116.98 | 117.28 | 912,209 | -0.06(-0.05%) |
Nov 25, 2020 | 117.90 | 117.90 | 116.86 | 117.33 | 3,448,029 | -0.88(-0.74%) |
Nov 24, 2020 | 117.29 | 118.43 | 116.90 | 118.21 | 3,161,264 | +2.52(+2.18%) |
Nov 23, 2020 | 114.86 | 116.03 | 114.77 | 115.69 | 1,732,179 | +1.69(+1.48%) |
Nov 20, 2020 | 114.61 | 114.72 | 113.85 | 114.00 | 1,520,877 | -0.65(-0.57%) |
Nov 19, 2020 | 113.72 | 114.71 | 113.13 | 114.65 | 1,890,956 | +0.58(+0.50%) |
Nov 18, 2020 | 115.70 | 116.14 | 114.03 | 114.08 | 2,366,378 | -1.37(-1.19%) |
Nov 17, 2020 | 114.95 | 115.72 | 113.92 | 115.45 | 1,901,057 | -0.27(-0.24%) |
Nov 16, 2020 | 115.50 | 115.77 | 114.37 | 115.72 | 3,209,547 | +2.37(+2.09%) |
Nov 13, 2020 | 111.73 | 113.63 | 111.60 | 113.35 | 4,128,188 | +2.44(+2.20%) |
Nov 12, 2020 | 111.94 | 112.22 | 110.00 | 110.91 | 2,382,930 | -1.76(-1.56%) |
Nov 11, 2020 | 113.61 | 113.64 | 112.10 | 112.66 | 3,056,124 | -0.21(-0.18%) |
Nov 10, 2020 | 112.29 | 113.11 | 111.80 | 112.87 | 3,979,681 | +0.61(+0.55%) |
Nov 09, 2020 | 113.97 | 115.63 | 112.11 | 112.25 | 4,772,214 | +4.62(+4.29%) |
Nov 06, 2020 | 108.00 | 108.41 | 107.34 | 107.64 | 1,639,603 | -0.44(-0.41%) |
Nov 05, 2020 | 107.27 | 108.64 | 107.17 | 108.08 | 2,456,933 | +2.06(+1.94%) |
Nov 04, 2020 | 106.39 | 107.81 | 105.09 | 106.02 | 3,195,467 | +0.08(+0.08%) |
Nov 03, 2020 | 105.16 | 106.52 | 105.07 | 105.94 | 2,438,708 | +2.16(+2.08%) |
Nov 02, 2020 | 102.91 | 103.92 | 102.24 | 103.78 | 1,972,291 | +2.27(+2.23%) |
Oct 30, 2020 | 101.27 | 101.92 | 100.08 | 101.51 | 1,953,523 | -0.33(-0.32%) |
Oct 29, 2020 | 100.66 | 102.61 | 100.04 | 101.84 | 2,087,170 | +1.02(+1.01%) |
Oct 28, 2020 | 102.01 | 102.72 | 100.67 | 100.82 | 2,454,449 | -3.18(-3.06%) |
Oct 27, 2020 | 105.29 | 105.38 | 103.98 | 104.00 | 1,318,308 | -1.27(-1.20%) |
Oct 26, 2020 | 106.62 | 106.62 | 104.23 | 105.27 | 1,920,455 | -2.51(-2.33%) |
Oct 23, 2020 | 107.76 | 107.87 | 106.89 | 107.78 | 1,356,504 | +0.57(+0.53%) |
Oct 22, 2020 | 105.98 | 107.32 | 105.62 | 107.21 | 1,300,421 | +1.35(+1.28%) |
Oct 21, 2020 | 106.16 | 106.69 | 105.80 | 105.86 | 1,141,373 | -0.36(-0.34%) |
Oct 20, 2020 | 106.21 | 107.32 | 106.07 | 106.22 | 1,678,800 | +0.58(+0.55%) |
Oct 19, 2020 | 107.28 | 107.64 | 105.43 | 105.65 | 1,362,235 | -1.42(-1.33%) |
Oct 16, 2020 | 107.41 | 107.71 | 106.95 | 107.07 | 948,854 | -0.09(-0.09%) |
Oct 15, 2020 | 105.50 | 107.24 | 105.34 | 107.17 | 1,114,236 | +0.49(+0.46%) |
Oct 14, 2020 | 107.12 | 107.76 | 106.57 | 106.67 | 810,043 | -0.29(-0.27%) |
Oct 13, 2020 | 107.59 | 107.78 | 106.66 | 106.97 | 1,051,055 | -1.10(-1.01%) |
Oct 12, 2020 | 107.69 | 108.28 | 107.39 | 108.06 | 1,556,675 | +0.83(+0.77%) |
Oct 09, 2020 | 107.66 | 107.93 | 106.91 | 107.23 | 1,939,225 | +0.16(+0.15%) |
Oct 08, 2020 | 106.14 | 107.09 | 106.01 | 107.07 | 4,811,206 | +1.56(+1.48%) |
Oct 07, 2020 | 104.65 | 105.81 | 104.65 | 105.51 | 3,165,326 | +1.89(+1.82%) |
Oct 06, 2020 | 105.23 | 106.12 | 103.45 | 103.62 | 2,506,361 | -1.08(-1.03%) |
Oct 05, 2020 | 103.60 | 104.81 | 103.60 | 104.70 | 1,275,179 | +1.80(+1.75%) |
Oct 02, 2020 | 100.81 | 103.30 | 100.75 | 102.90 | 2,020,035 | +0.45(+0.44%) |
Oct 01, 2020 | 102.59 | 103.11 | 101.70 | 102.44 | 1,140,247 | +0.37(+0.36%) |
Sep 30, 2020 | 101.88 | 103.13 | 101.41 | 102.08 | 1,876,067 | +0.51(+0.50%) |
Sep 29, 2020 | 102.37 | 102.41 | 101.06 | 101.57 | 1,194,645 | -0.82(-0.80%) |
Sep 28, 2020 | 101.74 | 102.74 | 101.62 | 102.39 | 1,352,065 | +1.94(+1.93%) |
Sep 25, 2020 | 98.67 | 100.72 | 98.48 | 100.45 | 1,187,894 | +1.38(+1.39%) |
Sep 24, 2020 | 98.67 | 100.22 | 97.70 | 99.07 | 2,484,901 | +0.16(+0.16%) |
Sep 23, 2020 | 101.32 | 101.82 | 98.87 | 98.91 | 1,597,500 | -2.17(-2.15%) |
Sep 22, 2020 | 100.72 | 101.49 | 100.21 | 101.08 | 1,452,847 | +0.47(+0.47%) |
Sep 21, 2020 | 101.51 | 101.61 | 99.53 | 100.61 | 1,886,037 | -2.60(-2.52%) |
Sep 18, 2020 | 104.55 | 104.63 | 102.67 | 103.21 | 1,248,402 | -1.26(-1.21%) |
Sep 17, 2020 | 103.62 | 104.86 | 103.12 | 104.47 | 1,716,132 | -0.45(-0.43%) |
Sep 16, 2020 | 104.80 | 106.16 | 104.61 | 104.92 | 1,406,404 | +0.70(+0.67%) |
Sep 15, 2020 | 104.65 | 105.01 | 104.10 | 104.23 | 1,441,268 | +0.10(+0.10%) |
Sep 14, 2020 | 103.30 | 104.46 | 103.19 | 104.12 | 1,047,841 | +1.65(+1.61%) |
Sep 11, 2020 | 102.46 | 102.92 | 101.57 | 102.47 | 1,415,118 | +0.54(+0.53%) |
Sep 10, 2020 | 103.67 | 104.28 | 101.77 | 101.93 | 2,562,871 | -1.49(-1.44%) |
Sep 09, 2020 | 103.03 | 104.19 | 102.81 | 103.42 | 2,020,405 | +1.19(+1.16%) |
Sep 08, 2020 | 103.36 | 103.36 | 102.02 | 102.23 | 1,685,669 | -2.17(-2.08%) |
Sep 04, 2020 | 105.39 | 105.65 | 102.88 | 104.41 | 3,339,216 | -0.24(-0.23%) |
Sep 03, 2020 | 107.01 | 107.58 | 103.85 | 104.65 | 1,983,975 | -2.46(-2.30%) |
Sep 02, 2020 | 105.47 | 107.44 | 105.36 | 107.11 | 2,025,478 | +1.87(+1.78%) |