Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 111.36 | 114.47 | 111.15 | 114.30 | 3,864,235 | +2.75(+2.46%) |
Nov 27, 2020 | 111.24 | 112.43 | 110.43 | 111.56 | 1,006,038 | -0.25(-0.23%) |
Nov 25, 2020 | 113.51 | 114.36 | 110.89 | 111.81 | 2,927,399 | -0.32(-0.29%) |
Nov 24, 2020 | 116.32 | 116.32 | 108.96 | 112.13 | 5,686,190 | +2.42(+2.20%) |
Nov 23, 2020 | 108.93 | 109.92 | 107.13 | 109.72 | 3,322,309 | +1.29(+1.19%) |
Nov 20, 2020 | 106.23 | 109.81 | 105.91 | 108.43 | 2,838,628 | +2.16(+2.03%) |
Nov 19, 2020 | 104.37 | 106.54 | 102.85 | 106.27 | 1,929,212 | +2.67(+2.58%) |
Nov 18, 2020 | 107.12 | 107.44 | 103.38 | 103.60 | 2,094,437 | -3.82(-3.56%) |
Nov 17, 2020 | 108.05 | 108.31 | 106.82 | 107.42 | 1,607,142 | -0.40(-0.37%) |
Nov 16, 2020 | 108.53 | 109.01 | 107.04 | 107.82 | 1,693,756 | +0.10(+0.09%) |
Nov 13, 2020 | 108.01 | 109.06 | 107.34 | 107.72 | 1,387,508 | +0.71(+0.67%) |
Nov 12, 2020 | 106.97 | 108.55 | 106.47 | 107.01 | 1,119,127 | +0.03(+0.03%) |
Nov 11, 2020 | 108.67 | 109.31 | 106.42 | 106.98 | 1,833,534 | -0.77(-0.72%) |
Nov 10, 2020 | 110.31 | 110.40 | 106.57 | 107.75 | 2,173,080 | -2.25(-2.04%) |
Nov 09, 2020 | 113.58 | 114.89 | 109.89 | 110.00 | 2,227,344 | -0.04(-0.04%) |
Nov 06, 2020 | 108.30 | 110.83 | 107.88 | 110.04 | 1,060,037 | +2.15(+1.99%) |
Nov 05, 2020 | 108.11 | 109.44 | 107.23 | 107.89 | 1,169,038 | +1.81(+1.71%) |
Nov 04, 2020 | 105.67 | 107.36 | 104.86 | 106.08 | 1,388,103 | +1.43(+1.36%) |
Nov 03, 2020 | 104.07 | 105.71 | 103.78 | 104.65 | 1,201,655 | +1.75(+1.70%) |
Nov 02, 2020 | 101.22 | 103.01 | 101.00 | 102.90 | 1,608,010 | +3.08(+3.09%) |
Oct 30, 2020 | 99.51 | 100.08 | 98.42 | 99.82 | 2,362,455 | +0.07(+0.07%) |
Oct 29, 2020 | 100.00 | 100.77 | 98.53 | 99.75 | 1,454,139 | +0.35(+0.35%) |
Oct 28, 2020 | 102.10 | 103.03 | 99.32 | 99.40 | 1,207,551 | -4.28(-4.13%) |
Oct 27, 2020 | 102.78 | 104.29 | 102.78 | 103.69 | 1,136,645 | +1.38(+1.35%) |
Oct 26, 2020 | 103.05 | 103.47 | 101.45 | 102.31 | 1,126,977 | -1.51(-1.45%) |
Oct 23, 2020 | 104.85 | 105.00 | 103.13 | 103.81 | 852,836 | -0.59(-0.56%) |
Oct 22, 2020 | 102.98 | 104.71 | 102.78 | 104.40 | 1,088,860 | +1.90(+1.85%) |
Oct 21, 2020 | 103.57 | 104.32 | 101.81 | 102.50 | 914,265 | -0.76(-0.74%) |
Oct 20, 2020 | 103.54 | 104.57 | 103.22 | 103.27 | 788,501 | +0.12(+0.11%) |
Oct 19, 2020 | 104.41 | 105.23 | 102.90 | 103.15 | 650,429 | -1.18(-1.13%) |
Oct 16, 2020 | 103.60 | 105.15 | 103.36 | 104.33 | 1,062,900 | +1.35(+1.31%) |
Oct 15, 2020 | 101.79 | 103.37 | 101.57 | 102.98 | 739,402 | +0.25(+0.25%) |
Oct 14, 2020 | 103.15 | 104.30 | 102.59 | 102.73 | 927,294 | -0.35(-0.34%) |
Oct 13, 2020 | 103.10 | 103.65 | 102.63 | 103.08 | 936,270 | -0.01(-0.01%) |
Oct 12, 2020 | 104.09 | 104.62 | 102.98 | 103.09 | 1,026,495 | -0.32(-0.31%) |
Oct 09, 2020 | 102.50 | 103.74 | 102.23 | 103.41 | 724,997 | +1.57(+1.54%) |
Oct 08, 2020 | 101.89 | 102.07 | 100.84 | 101.85 | 782,713 | +0.27(+0.27%) |
Oct 07, 2020 | 100.19 | 102.42 | 100.15 | 101.57 | 1,352,163 | +2.20(+2.21%) |
Oct 06, 2020 | 100.83 | 101.04 | 99.23 | 99.37 | 1,102,493 | -1.46(-1.44%) |
Oct 05, 2020 | 98.75 | 101.16 | 98.72 | 100.83 | 822,182 | +3.22(+3.30%) |
Oct 02, 2020 | 97.81 | 98.85 | 97.42 | 97.61 | 729,685 | -1.18(-1.20%) |
Oct 01, 2020 | 99.33 | 99.96 | 98.13 | 98.79 | 741,344 | +0.27(+0.28%) |
Sep 30, 2020 | 98.13 | 99.45 | 97.91 | 98.52 | 1,395,630 | +0.70(+0.72%) |
Sep 29, 2020 | 97.40 | 98.90 | 97.20 | 97.82 | 740,113 | +0.69(+0.71%) |
Sep 28, 2020 | 96.28 | 97.34 | 95.77 | 97.13 | 1,369,383 | +1.78(+1.86%) |
Sep 25, 2020 | 93.66 | 95.78 | 93.47 | 95.35 | 1,053,854 | +1.32(+1.40%) |
Sep 24, 2020 | 94.26 | 94.65 | 93.15 | 94.03 | 1,185,991 | -0.56(-0.59%) |
Sep 23, 2020 | 96.24 | 96.54 | 94.26 | 94.59 | 1,176,931 | -1.67(-1.73%) |
Sep 22, 2020 | 95.50 | 96.60 | 95.15 | 96.26 | 866,616 | +0.48(+0.50%) |
Sep 21, 2020 | 95.83 | 96.20 | 94.19 | 95.78 | 950,640 | -1.22(-1.26%) |
Sep 18, 2020 | 96.76 | 98.18 | 96.10 | 97.00 | 2,215,491 | -0.21(-0.22%) |
Sep 17, 2020 | 96.87 | 98.05 | 96.22 | 97.21 | 1,277,013 | -0.31(-0.32%) |
Sep 16, 2020 | 98.80 | 99.10 | 95.73 | 97.53 | 1,398,545 | -0.44(-0.45%) |
Sep 15, 2020 | 97.33 | 98.58 | 97.33 | 97.96 | 1,079,696 | +0.93(+0.96%) |
Sep 14, 2020 | 97.34 | 97.83 | 96.60 | 97.04 | 1,237,301 | +0.80(+0.83%) |
Sep 11, 2020 | 96.34 | 97.23 | 95.67 | 96.24 | 1,402,099 | +0.03(+0.03%) |
Sep 10, 2020 | 96.51 | 97.70 | 95.89 | 96.21 | 1,980,648 | +0.62(+0.65%) |
Sep 09, 2020 | 93.80 | 96.11 | 93.56 | 95.58 | 977,852 | +2.72(+2.93%) |
Sep 08, 2020 | 93.81 | 94.16 | 92.49 | 92.86 | 1,255,669 | -1.66(-1.76%) |
Sep 04, 2020 | 97.67 | 97.71 | 93.37 | 94.52 | 1,796,859 | -2.73(-2.81%) |
Sep 03, 2020 | 100.62 | 100.73 | 96.67 | 97.25 | 2,041,712 | -3.69(-3.66%) |
Sep 02, 2020 | 98.58 | 101.18 | 98.05 | 100.94 | 1,498,367 | +2.25(+2.27%) |