Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 112.14 | 123.26 | 112.00 | 122.60 | 10,014,540 | +14.06(+12.96%) |
Nov 27, 2020 | 105.03 | 109.73 | 104.70 | 108.54 | 3,926,340 | +4.96(+4.79%) |
Nov 25, 2020 | 98.68 | 104.66 | 97.79 | 103.57 | 3,047,639 | +3.05(+3.03%) |
Nov 24, 2020 | 99.59 | 102.06 | 96.27 | 100.53 | 3,902,737 | -4.57(-4.35%) |
Nov 23, 2020 | 108.28 | 108.53 | 102.82 | 105.09 | 5,250,493 | +2.40(+2.34%) |
Nov 20, 2020 | 98.68 | 103.94 | 97.74 | 102.70 | 6,867,473 | +9.02(+9.63%) |
Nov 19, 2020 | 90.39 | 93.83 | 90.08 | 93.68 | 3,406,988 | +4.43(+4.96%) |
Nov 18, 2020 | 89.60 | 91.24 | 87.09 | 89.25 | 5,832,522 | +3.46(+4.04%) |
Nov 17, 2020 | 87.82 | 90.79 | 85.51 | 85.78 | 4,091,578 | -4.53(-5.02%) |
Nov 16, 2020 | 95.36 | 95.72 | 85.92 | 90.31 | 11,297,092 | -14.29(-13.66%) |
Nov 13, 2020 | 102.75 | 106.77 | 102.00 | 104.60 | 3,049,868 | +4.31(+4.30%) |
Nov 12, 2020 | 105.40 | 105.72 | 99.17 | 100.29 | 3,646,032 | -7.72(-7.15%) |
Nov 11, 2020 | 110.52 | 111.02 | 107.18 | 108.00 | 3,310,953 | -3.27(-2.94%) |
Nov 10, 2020 | 108.55 | 111.90 | 104.80 | 111.27 | 8,116,613 | +7.86(+7.60%) |
Nov 09, 2020 | 112.52 | 113.48 | 97.21 | 103.42 | 14,791,803 | +12.63(+13.91%) |
Nov 06, 2020 | 90.79 | 90.98 | 89.14 | 90.79 | 872,824 | +0.00(+0.00%) |
Nov 05, 2020 | 90.12 | 91.61 | 88.49 | 90.79 | 1,474,310 | +1.29(+1.44%) |
Nov 04, 2020 | 85.37 | 89.93 | 85.37 | 89.49 | 1,721,089 | +3.42(+3.98%) |
Nov 03, 2020 | 83.79 | 87.04 | 83.73 | 86.07 | 1,095,505 | +0.12(+0.14%) |
Nov 02, 2020 | 86.74 | 86.84 | 82.08 | 85.95 | 2,167,126 | +1.72(+2.04%) |
Oct 30, 2020 | 85.86 | 87.33 | 81.95 | 84.23 | 2,288,414 | +0.54(+0.65%) |
Oct 29, 2020 | 80.41 | 84.64 | 78.17 | 83.69 | 2,542,275 | +7.63(+10.03%) |
Oct 28, 2020 | 78.84 | 79.67 | 74.36 | 76.06 | 2,598,176 | -6.78(-8.18%) |
Oct 27, 2020 | 81.90 | 82.95 | 79.45 | 82.84 | 2,250,172 | +1.01(+1.23%) |
Oct 26, 2020 | 87.06 | 88.65 | 79.29 | 81.84 | 2,912,603 | -5.68(-6.49%) |
Oct 23, 2020 | 88.42 | 88.80 | 85.91 | 87.52 | 2,107,526 | +2.30(+2.70%) |
Oct 22, 2020 | 87.81 | 88.93 | 84.29 | 85.22 | 2,231,978 | -1.34(-1.55%) |
Oct 21, 2020 | 91.53 | 91.71 | 84.54 | 86.56 | 3,428,516 | -6.54(-7.03%) |
Oct 20, 2020 | 92.68 | 94.85 | 90.40 | 93.10 | 1,895,652 | +0.42(+0.46%) |
Oct 19, 2020 | 94.96 | 96.01 | 91.02 | 92.68 | 2,835,155 | -0.17(-0.18%) |
Oct 16, 2020 | 92.36 | 92.91 | 90.34 | 92.85 | 2,829,762 | +3.66(+4.10%) |
Oct 15, 2020 | 84.52 | 89.23 | 84.37 | 89.19 | 2,058,497 | +3.47(+4.05%) |
Oct 14, 2020 | 94.16 | 94.18 | 83.93 | 85.71 | 4,244,287 | -6.06(-6.60%) |
Oct 13, 2020 | 88.89 | 92.78 | 88.38 | 91.77 | 2,555,277 | +4.20(+4.80%) |
Oct 12, 2020 | 89.80 | 90.69 | 86.44 | 87.57 | 2,606,621 | -0.30(-0.34%) |
Oct 09, 2020 | 87.81 | 88.81 | 86.34 | 87.86 | 1,482,068 | +1.08(+1.24%) |
Oct 08, 2020 | 84.70 | 88.25 | 84.47 | 86.79 | 1,849,036 | +1.70(+1.99%) |
Oct 07, 2020 | 82.22 | 85.30 | 79.63 | 85.09 | 2,384,954 | +0.63(+0.75%) |
Oct 06, 2020 | 85.69 | 87.13 | 82.42 | 84.46 | 5,770,708 | +5.49(+6.95%) |
Oct 05, 2020 | 74.70 | 80.48 | 74.65 | 78.97 | 3,798,815 | +6.25(+8.59%) |
Oct 02, 2020 | 70.90 | 74.01 | 70.22 | 72.73 | 2,358,946 | +0.98(+1.36%) |
Oct 01, 2020 | 69.08 | 71.91 | 68.39 | 71.75 | 2,399,847 | +3.43(+5.03%) |
Sep 30, 2020 | 66.51 | 68.55 | 66.21 | 68.32 | 1,769,397 | +2.34(+3.54%) |
Sep 29, 2020 | 65.72 | 66.22 | 64.89 | 65.98 | 861,112 | +0.36(+0.54%) |
Sep 28, 2020 | 66.11 | 66.90 | 64.85 | 65.62 | 1,772,816 | -0.19(-0.28%) |
Sep 25, 2020 | 60.46 | 65.99 | 60.46 | 65.81 | 1,692,749 | +3.81(+6.14%) |
Sep 24, 2020 | 61.79 | 63.09 | 58.03 | 62.00 | 2,901,350 | -0.99(-1.57%) |
Sep 23, 2020 | 66.36 | 66.39 | 62.85 | 62.99 | 1,697,938 | -3.18(-4.80%) |
Sep 22, 2020 | 64.52 | 66.87 | 62.77 | 66.16 | 1,588,998 | +0.92(+1.41%) |
Sep 21, 2020 | 64.69 | 65.33 | 61.48 | 65.25 | 2,146,123 | -0.87(-1.31%) |
Sep 18, 2020 | 67.11 | 67.54 | 64.31 | 66.12 | 2,643,705 | +0.22(+0.33%) |
Sep 17, 2020 | 65.94 | 67.80 | 64.29 | 65.90 | 2,896,681 | +0.28(+0.42%) |
Sep 16, 2020 | 64.65 | 66.40 | 64.55 | 65.62 | 2,262,783 | -0.41(-0.63%) |
Sep 15, 2020 | 69.08 | 69.08 | 65.28 | 66.04 | 3,207,971 | -0.55(-0.83%) |
Sep 14, 2020 | 66.61 | 68.73 | 65.89 | 66.59 | 3,416,568 | +2.32(+3.61%) |
Sep 11, 2020 | 60.64 | 64.42 | 60.24 | 64.27 | 2,548,853 | +3.88(+6.42%) |
Sep 10, 2020 | 61.18 | 61.46 | 59.70 | 60.39 | 1,774,853 | -1.11(-1.80%) |
Sep 09, 2020 | 62.17 | 62.54 | 59.80 | 61.50 | 3,449,847 | +2.46(+4.16%) |
Sep 08, 2020 | 59.37 | 60.19 | 57.92 | 59.04 | 2,923,719 | +1.24(+2.15%) |
Sep 04, 2020 | 58.50 | 59.17 | 53.39 | 57.80 | 2,011,964 | -0.70(-1.20%) |
Sep 03, 2020 | 62.61 | 62.83 | 56.35 | 58.50 | 2,615,033 | -2.67(-4.37%) |
Sep 02, 2020 | 55.27 | 62.45 | 54.23 | 61.17 | 3,941,194 | +4.12(+7.23%) |