Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 128.72 | 129.00 | 122.83 | 125.53 | 454,394 | -2.56(-2.00%) |
Nov 27, 2020 | 128.74 | 129.05 | 125.81 | 128.08 | 238,951 | +0.42(+0.33%) |
Nov 25, 2020 | 126.62 | 127.86 | 123.99 | 127.67 | 423,919 | +1.36(+1.07%) |
Nov 24, 2020 | 128.25 | 129.69 | 124.58 | 126.31 | 750,578 | +0.59(+0.47%) |
Nov 23, 2020 | 124.86 | 130.83 | 124.86 | 125.72 | 760,696 | +1.59(+1.28%) |
Nov 20, 2020 | 125.81 | 126.40 | 122.54 | 124.13 | 248,867 | -1.24(-0.99%) |
Nov 19, 2020 | 122.71 | 125.50 | 122.58 | 125.37 | 330,925 | +2.78(+2.27%) |
Nov 18, 2020 | 122.98 | 125.19 | 121.85 | 122.59 | 631,471 | +0.25(+0.21%) |
Nov 17, 2020 | 126.07 | 127.06 | 121.55 | 122.34 | 555,631 | -3.05(-2.43%) |
Nov 16, 2020 | 126.57 | 129.56 | 122.94 | 125.39 | 529,174 | +0.84(+0.68%) |
Nov 13, 2020 | 127.11 | 127.88 | 124.30 | 124.55 | 455,257 | -2.32(-1.83%) |
Nov 12, 2020 | 126.57 | 127.25 | 124.25 | 126.86 | 516,622 | -0.07(-0.06%) |
Nov 11, 2020 | 126.20 | 129.01 | 125.40 | 126.94 | 368,617 | +1.55(+1.24%) |
Nov 10, 2020 | 118.96 | 127.46 | 118.51 | 125.39 | 855,691 | +6.89(+5.81%) |
Nov 09, 2020 | 133.81 | 134.78 | 117.97 | 118.50 | 769,413 | -5.98(-4.80%) |
Nov 06, 2020 | 128.52 | 131.15 | 123.29 | 124.48 | 671,562 | -2.85(-2.24%) |
Nov 05, 2020 | 115.42 | 127.78 | 114.60 | 127.33 | 1,581,753 | +18.21(+16.69%) |
Nov 04, 2020 | 101.94 | 111.47 | 101.61 | 109.12 | 727,677 | +8.70(+8.66%) |
Nov 03, 2020 | 100.52 | 100.89 | 97.62 | 100.42 | 348,084 | +0.33(+0.33%) |
Nov 02, 2020 | 96.04 | 100.67 | 95.75 | 100.09 | 457,328 | +4.82(+5.06%) |
Oct 30, 2020 | 97.81 | 97.81 | 91.70 | 95.28 | 744,766 | -2.70(-2.75%) |
Oct 29, 2020 | 99.44 | 100.25 | 96.03 | 97.97 | 274,567 | -1.28(-1.29%) |
Oct 28, 2020 | 97.82 | 100.44 | 96.59 | 99.25 | 429,614 | -0.17(-0.17%) |
Oct 27, 2020 | 99.79 | 101.87 | 98.57 | 99.42 | 307,889 | -0.03(-0.03%) |
Oct 26, 2020 | 100.48 | 100.48 | 95.68 | 99.46 | 721,675 | -1.84(-1.81%) |
Oct 23, 2020 | 104.33 | 104.68 | 100.69 | 101.30 | 557,350 | -2.60(-2.50%) |
Oct 22, 2020 | 104.05 | 105.59 | 102.48 | 103.89 | 296,148 | +0.49(+0.47%) |
Oct 21, 2020 | 105.53 | 105.83 | 100.98 | 103.40 | 515,037 | -1.70(-1.62%) |
Oct 20, 2020 | 105.60 | 106.69 | 104.42 | 105.10 | 285,239 | -0.20(-0.19%) |
Oct 19, 2020 | 107.19 | 107.96 | 104.60 | 105.30 | 316,075 | -0.50(-0.47%) |
Oct 16, 2020 | 106.69 | 107.89 | 104.02 | 105.80 | 395,274 | -1.42(-1.33%) |
Oct 15, 2020 | 106.69 | 108.55 | 105.78 | 107.22 | 239,897 | -0.12(-0.11%) |
Oct 14, 2020 | 110.76 | 111.61 | 106.29 | 107.34 | 437,311 | -3.57(-3.22%) |
Oct 13, 2020 | 110.49 | 111.35 | 109.93 | 110.91 | 412,499 | +1.29(+1.18%) |
Oct 12, 2020 | 108.40 | 109.89 | 106.99 | 109.62 | 355,911 | +2.43(+2.26%) |
Oct 09, 2020 | 107.06 | 107.83 | 106.41 | 107.19 | 338,719 | +1.18(+1.11%) |
Oct 08, 2020 | 107.26 | 108.03 | 104.98 | 106.02 | 1,198,649 | -0.15(-0.14%) |
Oct 07, 2020 | 102.89 | 107.35 | 101.97 | 106.16 | 1,065,504 | +4.52(+4.44%) |
Oct 06, 2020 | 103.75 | 103.95 | 100.74 | 101.65 | 303,242 | -1.77(-1.71%) |
Oct 05, 2020 | 103.13 | 104.10 | 102.39 | 103.42 | 372,722 | +1.05(+1.03%) |
Oct 02, 2020 | 99.52 | 102.52 | 99.48 | 102.37 | 693,597 | +0.15(+0.14%) |
Oct 01, 2020 | 102.11 | 102.51 | 100.14 | 102.22 | 327,303 | +0.83(+0.82%) |
Sep 30, 2020 | 102.65 | 103.66 | 99.78 | 101.39 | 483,402 | -0.52(-0.51%) |
Sep 29, 2020 | 103.80 | 104.73 | 101.50 | 101.91 | 616,635 | -1.94(-1.87%) |
Sep 28, 2020 | 101.34 | 104.74 | 101.25 | 103.85 | 515,461 | +4.00(+4.00%) |
Sep 25, 2020 | 97.31 | 100.42 | 96.92 | 99.85 | 680,090 | +3.28(+3.39%) |
Sep 24, 2020 | 96.06 | 97.98 | 93.43 | 96.58 | 653,428 | +0.96(+1.00%) |
Sep 23, 2020 | 100.35 | 100.56 | 95.33 | 95.62 | 493,079 | -5.23(-5.19%) |
Sep 22, 2020 | 99.81 | 101.12 | 99.32 | 100.85 | 542,870 | +1.08(+1.08%) |
Sep 21, 2020 | 98.99 | 100.00 | 96.51 | 99.77 | 728,824 | -1.24(-1.23%) |
Sep 18, 2020 | 103.34 | 103.68 | 99.02 | 101.01 | 1,394,525 | -1.13(-1.10%) |
Sep 17, 2020 | 102.44 | 103.99 | 100.40 | 102.14 | 608,979 | -1.54(-1.48%) |
Sep 16, 2020 | 102.91 | 105.43 | 102.47 | 103.67 | 1,035,380 | +1.81(+1.77%) |
Sep 15, 2020 | 98.06 | 101.95 | 97.94 | 101.87 | 793,329 | +4.48(+4.60%) |
Sep 14, 2020 | 99.76 | 99.98 | 96.65 | 97.39 | 456,180 | -1.06(-1.08%) |
Sep 11, 2020 | 100.17 | 100.73 | 96.34 | 98.45 | 234,603 | -1.34(-1.34%) |
Sep 10, 2020 | 99.89 | 101.64 | 99.10 | 99.78 | 415,091 | -0.14(-0.14%) |
Sep 09, 2020 | 97.53 | 100.74 | 97.43 | 99.92 | 1,223,174 | +4.07(+4.25%) |
Sep 08, 2020 | 95.29 | 98.41 | 93.33 | 95.85 | 673,329 | +0.56(+0.59%) |
Sep 04, 2020 | 99.29 | 100.12 | 87.83 | 95.29 | 1,095,680 | -4.42(-4.43%) |
Sep 03, 2020 | 101.60 | 102.73 | 98.01 | 99.71 | 472,612 | -2.21(-2.17%) |
Sep 02, 2020 | 101.38 | 102.74 | 99.80 | 101.92 | 312,138 | +0.68(+0.67%) |