Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 113.20 | 115.53 | 113.04 | 114.87 | 614,679 | +1.67(+1.48%) |
Nov 27, 2020 | 112.75 | 114.36 | 112.04 | 113.20 | 159,400 | +1.61(+1.44%) |
Nov 25, 2020 | 109.54 | 112.39 | 108.98 | 111.59 | 308,200 | +1.64(+1.49%) |
Nov 24, 2020 | 111.99 | 112.40 | 109.43 | 109.95 | 292,655 | -1.43(-1.28%) |
Nov 23, 2020 | 109.52 | 111.45 | 108.53 | 111.38 | 438,410 | +1.89(+1.73%) |
Nov 20, 2020 | 107.82 | 110.18 | 107.00 | 109.49 | 306,300 | +1.18(+1.09%) |
Nov 19, 2020 | 106.98 | 108.70 | 105.29 | 108.31 | 239,113 | +1.89(+1.78%) |
Nov 18, 2020 | 105.01 | 107.44 | 104.73 | 106.42 | 374,648 | +0.80(+0.76%) |
Nov 17, 2020 | 106.09 | 106.25 | 104.26 | 105.62 | 367,238 | -0.70(-0.66%) |
Nov 16, 2020 | 105.70 | 107.00 | 103.43 | 106.32 | 458,161 | +0.36(+0.34%) |
Nov 13, 2020 | 104.14 | 107.61 | 103.75 | 105.96 | 328,800 | +2.25(+2.17%) |
Nov 12, 2020 | 102.83 | 104.80 | 102.15 | 103.71 | 372,246 | -0.04(-0.04%) |
Nov 11, 2020 | 96.26 | 104.33 | 96.26 | 103.75 | 750,766 | +8.10(+8.47%) |
Nov 10, 2020 | 99.50 | 105.00 | 95.12 | 95.65 | 1,664,498 | -9.89(-9.37%) |
Nov 09, 2020 | 108.28 | 109.61 | 104.47 | 105.54 | 620,774 | -2.09(-1.94%) |
Nov 06, 2020 | 108.82 | 109.78 | 106.20 | 107.63 | 279,400 | -0.86(-0.79%) |
Nov 05, 2020 | 108.71 | 110.00 | 106.65 | 108.49 | 388,060 | +1.62(+1.52%) |
Nov 04, 2020 | 102.71 | 107.89 | 102.71 | 106.87 | 626,829 | +5.25(+5.17%) |
Nov 03, 2020 | 100.47 | 102.40 | 99.98 | 101.62 | 253,301 | +1.91(+1.92%) |
Nov 02, 2020 | 100.00 | 101.76 | 98.50 | 99.71 | 243,151 | +0.56(+0.56%) |
Oct 30, 2020 | 100.34 | 102.51 | 98.24 | 99.15 | 330,900 | -3.42(-3.33%) |
Oct 29, 2020 | 103.83 | 103.83 | 101.86 | 102.57 | 170,406 | -0.26(-0.25%) |
Oct 28, 2020 | 102.42 | 103.99 | 99.83 | 102.83 | 370,380 | -2.06(-1.96%) |
Oct 27, 2020 | 106.30 | 107.79 | 104.82 | 104.89 | 180,830 | -1.51(-1.42%) |
Oct 26, 2020 | 107.74 | 108.36 | 104.00 | 106.40 | 320,889 | -2.04(-1.88%) |
Oct 23, 2020 | 109.67 | 109.96 | 107.34 | 108.44 | 190,700 | -1.23(-1.12%) |
Oct 22, 2020 | 110.00 | 111.48 | 108.01 | 109.67 | 189,992 | +0.21(+0.19%) |
Oct 21, 2020 | 111.33 | 112.55 | 109.03 | 109.46 | 229,015 | -1.87(-1.68%) |
Oct 20, 2020 | 112.88 | 113.35 | 111.29 | 111.33 | 224,096 | -0.71(-0.63%) |
Oct 19, 2020 | 113.29 | 115.19 | 111.77 | 112.04 | 253,237 | -0.97(-0.86%) |
Oct 16, 2020 | 111.78 | 113.28 | 110.92 | 113.01 | 346,800 | +1.47(+1.32%) |
Oct 15, 2020 | 111.38 | 111.86 | 109.80 | 111.54 | 347,310 | -0.99(-0.88%) |
Oct 14, 2020 | 113.11 | 113.81 | 111.56 | 112.53 | 260,691 | -0.60(-0.53%) |
Oct 13, 2020 | 115.80 | 115.80 | 113.06 | 113.13 | 375,633 | -2.11(-1.83%) |
Oct 12, 2020 | 114.79 | 116.43 | 114.20 | 115.24 | 298,570 | +1.24(+1.09%) |
Oct 09, 2020 | 112.99 | 114.67 | 112.60 | 114.00 | 215,200 | +1.35(+1.20%) |
Oct 08, 2020 | 113.50 | 114.37 | 111.51 | 112.65 | 273,554 | +0.10(+0.09%) |
Oct 07, 2020 | 111.04 | 112.74 | 110.78 | 112.55 | 253,856 | +1.85(+1.67%) |
Oct 06, 2020 | 109.63 | 113.46 | 108.99 | 110.70 | 411,042 | +1.57(+1.44%) |
Oct 05, 2020 | 107.84 | 109.50 | 107.46 | 109.13 | 459,761 | +1.74(+1.62%) |
Oct 02, 2020 | 105.91 | 109.14 | 105.22 | 107.39 | 435,800 | -0.68(-0.63%) |
Oct 01, 2020 | 104.78 | 108.57 | 104.37 | 108.07 | 572,381 | +4.65(+4.50%) |
Sep 30, 2020 | 101.72 | 103.86 | 101.54 | 103.42 | 475,450 | +1.28(+1.25%) |
Sep 29, 2020 | 100.00 | 102.38 | 98.23 | 102.14 | 418,326 | +1.79(+1.78%) |
Sep 28, 2020 | 100.14 | 102.17 | 98.89 | 100.35 | 355,916 | +0.96(+0.97%) |
Sep 25, 2020 | 98.15 | 99.67 | 97.18 | 99.39 | 228,700 | +1.26(+1.28%) |
Sep 24, 2020 | 98.81 | 98.99 | 96.38 | 98.13 | 282,411 | -1.12(-1.13%) |
Sep 23, 2020 | 100.84 | 102.14 | 99.01 | 99.25 | 272,827 | -1.89(-1.87%) |
Sep 22, 2020 | 100.62 | 101.40 | 98.33 | 101.14 | 428,370 | +1.71(+1.72%) |
Sep 21, 2020 | 96.39 | 99.51 | 95.66 | 99.43 | 227,813 | +1.73(+1.77%) |
Sep 18, 2020 | 98.06 | 99.09 | 96.95 | 97.70 | 731,600 | +0.02(+0.02%) |
Sep 17, 2020 | 99.15 | 99.17 | 96.69 | 97.68 | 626,015 | -3.49(-3.45%) |
Sep 16, 2020 | 103.49 | 104.35 | 100.70 | 101.17 | 347,150 | -2.12(-2.05%) |
Sep 15, 2020 | 101.51 | 105.87 | 101.41 | 103.29 | 852,706 | +5.27(+5.38%) |
Sep 14, 2020 | 98.72 | 99.45 | 96.81 | 98.02 | 331,777 | +0.07(+0.07%) |
Sep 11, 2020 | 99.05 | 100.17 | 96.08 | 97.95 | 493,400 | -0.34(-0.35%) |
Sep 10, 2020 | 99.84 | 101.16 | 97.46 | 98.29 | 619,475 | -1.17(-1.18%) |
Sep 09, 2020 | 102.18 | 102.18 | 99.31 | 99.46 | 407,804 | -1.10(-1.09%) |
Sep 08, 2020 | 99.92 | 102.35 | 99.01 | 100.56 | 488,035 | -1.42(-1.39%) |
Sep 04, 2020 | 105.89 | 106.61 | 97.17 | 101.98 | 836,600 | -4.67(-4.38%) |
Sep 03, 2020 | 110.50 | 110.97 | 105.78 | 106.65 | 576,900 | -5.91(-5.25%) |
Sep 02, 2020 | 114.21 | 114.41 | 111.75 | 112.56 | 353,675 | -0.60(-0.53%) |