Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 117.03 | 117.11 | 114.89 | 115.86 | 986,633 | -1.21(-1.04%) |
Nov 27, 2020 | 117.40 | 117.64 | 116.49 | 117.08 | 432,634 | -0.05(-0.04%) |
Nov 25, 2020 | 117.88 | 117.95 | 116.27 | 117.12 | 697,289 | -1.40(-1.18%) |
Nov 24, 2020 | 116.22 | 118.95 | 114.92 | 118.52 | 1,718,011 | +3.38(+2.94%) |
Nov 23, 2020 | 115.81 | 116.22 | 114.71 | 115.14 | 836,505 | +0.36(+0.32%) |
Nov 20, 2020 | 115.64 | 115.70 | 113.89 | 114.78 | 881,943 | -0.74(-0.64%) |
Nov 19, 2020 | 116.29 | 116.61 | 114.50 | 115.52 | 1,072,466 | -1.04(-0.89%) |
Nov 18, 2020 | 116.53 | 117.64 | 115.59 | 116.56 | 1,032,785 | +0.47(+0.40%) |
Nov 17, 2020 | 116.69 | 117.20 | 115.77 | 116.09 | 1,082,316 | -1.29(-1.10%) |
Nov 16, 2020 | 116.19 | 117.63 | 115.74 | 117.38 | 1,285,034 | +2.75(+2.40%) |
Nov 13, 2020 | 114.03 | 114.87 | 113.15 | 114.63 | 848,184 | +1.78(+1.58%) |
Nov 12, 2020 | 113.66 | 114.32 | 112.20 | 112.85 | 892,760 | -1.28(-1.12%) |
Nov 11, 2020 | 114.37 | 114.91 | 113.45 | 114.13 | 1,170,193 | +0.30(+0.27%) |
Nov 10, 2020 | 111.77 | 114.79 | 111.22 | 113.83 | 1,657,316 | +2.33(+2.09%) |
Nov 09, 2020 | 114.28 | 116.27 | 111.37 | 111.50 | 1,647,490 | +3.67(+3.40%) |
Nov 06, 2020 | 106.72 | 108.21 | 106.41 | 107.84 | 963,989 | +1.24(+1.17%) |
Nov 05, 2020 | 104.46 | 107.04 | 104.05 | 106.60 | 901,272 | +3.58(+3.47%) |
Nov 04, 2020 | 102.17 | 104.00 | 100.75 | 103.02 | 1,119,227 | +0.10(+0.10%) |
Nov 03, 2020 | 101.30 | 103.42 | 100.85 | 102.92 | 1,132,679 | +2.95(+2.95%) |
Nov 02, 2020 | 97.56 | 100.00 | 97.47 | 99.97 | 1,205,819 | +3.98(+4.14%) |
Oct 30, 2020 | 96.30 | 97.02 | 94.68 | 95.99 | 1,004,501 | -0.69(-0.72%) |
Oct 29, 2020 | 96.04 | 98.61 | 95.31 | 96.68 | 1,218,643 | +0.70(+0.73%) |
Oct 28, 2020 | 98.19 | 99.10 | 95.85 | 95.98 | 1,317,495 | -4.30(-4.29%) |
Oct 27, 2020 | 102.69 | 102.69 | 100.12 | 100.28 | 839,240 | -2.45(-2.39%) |
Oct 26, 2020 | 103.95 | 104.09 | 101.78 | 102.73 | 931,648 | -2.60(-2.47%) |
Oct 23, 2020 | 105.54 | 105.65 | 104.48 | 105.33 | 903,017 | +0.73(+0.70%) |
Oct 22, 2020 | 105.16 | 105.81 | 104.45 | 104.60 | 1,226,051 | -0.14(-0.13%) |
Oct 21, 2020 | 106.20 | 106.96 | 104.72 | 104.74 | 1,113,024 | -1.52(-1.43%) |
Oct 20, 2020 | 105.80 | 107.34 | 105.54 | 106.25 | 556,052 | +1.12(+1.07%) |
Oct 19, 2020 | 107.48 | 107.99 | 104.92 | 105.13 | 707,965 | -2.25(-2.09%) |
Oct 16, 2020 | 107.00 | 108.33 | 106.36 | 107.38 | 1,509,769 | +0.82(+0.77%) |
Oct 15, 2020 | 104.01 | 106.62 | 104.01 | 106.56 | 676,180 | +1.09(+1.03%) |
Oct 14, 2020 | 104.47 | 105.93 | 103.43 | 105.47 | 796,856 | +1.70(+1.64%) |
Oct 13, 2020 | 104.99 | 105.52 | 103.11 | 103.77 | 650,859 | -1.44(-1.37%) |
Oct 12, 2020 | 105.38 | 105.49 | 104.40 | 105.21 | 1,027,962 | +0.67(+0.64%) |
Oct 09, 2020 | 105.08 | 106.19 | 104.38 | 104.53 | 859,335 | +0.43(+0.41%) |
Oct 08, 2020 | 104.60 | 104.60 | 103.35 | 104.10 | 1,324,877 | -0.04(-0.04%) |
Oct 07, 2020 | 103.25 | 104.87 | 102.95 | 104.14 | 1,314,297 | +2.16(+2.12%) |
Oct 06, 2020 | 101.17 | 103.49 | 100.90 | 101.98 | 1,249,265 | +0.81(+0.80%) |
Oct 05, 2020 | 99.65 | 101.63 | 99.47 | 101.17 | 884,555 | +2.66(+2.70%) |
Oct 02, 2020 | 95.94 | 99.39 | 95.83 | 98.51 | 731,867 | +0.91(+0.93%) |
Oct 01, 2020 | 98.43 | 99.10 | 96.78 | 97.60 | 1,070,710 | +0.44(+0.45%) |
Sep 30, 2020 | 97.75 | 98.83 | 96.51 | 97.16 | 1,056,166 | -0.48(-0.49%) |
Sep 29, 2020 | 97.70 | 98.64 | 97.07 | 97.64 | 1,062,767 | +0.39(+0.40%) |
Sep 28, 2020 | 96.70 | 98.18 | 96.60 | 97.25 | 701,665 | +1.95(+2.05%) |
Sep 25, 2020 | 93.37 | 95.73 | 93.01 | 95.30 | 586,393 | +1.23(+1.31%) |
Sep 24, 2020 | 93.18 | 94.90 | 92.76 | 94.06 | 853,373 | +0.89(+0.95%) |
Sep 23, 2020 | 95.36 | 96.21 | 92.98 | 93.18 | 728,337 | -1.88(-1.97%) |
Sep 22, 2020 | 93.94 | 95.36 | 93.83 | 95.05 | 857,575 | +0.98(+1.04%) |
Sep 21, 2020 | 96.53 | 97.17 | 92.90 | 94.07 | 941,096 | -4.37(-4.44%) |
Sep 18, 2020 | 99.73 | 100.88 | 98.36 | 98.44 | 1,237,135 | -1.58(-1.58%) |
Sep 17, 2020 | 98.88 | 100.72 | 98.04 | 100.03 | 711,728 | -0.01(-0.01%) |
Sep 16, 2020 | 100.48 | 101.15 | 99.70 | 100.04 | 1,103,885 | +0.02(+0.02%) |
Sep 15, 2020 | 99.36 | 100.63 | 99.30 | 100.02 | 751,724 | +0.91(+0.92%) |
Sep 14, 2020 | 98.38 | 99.50 | 98.24 | 99.11 | 700,366 | +1.45(+1.48%) |
Sep 11, 2020 | 96.51 | 98.57 | 96.26 | 97.66 | 935,856 | +1.94(+2.02%) |
Sep 10, 2020 | 97.18 | 97.92 | 95.56 | 95.73 | 1,274,837 | -1.21(-1.25%) |
Sep 09, 2020 | 95.73 | 97.59 | 95.45 | 96.94 | 692,055 | +2.30(+2.43%) |
Sep 08, 2020 | 96.27 | 96.35 | 94.56 | 94.63 | 937,897 | -2.42(-2.49%) |
Sep 04, 2020 | 98.41 | 98.77 | 96.03 | 97.05 | 814,896 | -0.41(-0.42%) |
Sep 03, 2020 | 100.89 | 101.06 | 96.64 | 97.46 | 883,528 | -3.11(-3.09%) |
Sep 02, 2020 | 99.50 | 101.42 | 99.14 | 100.58 | 1,563,643 | +1.03(+1.04%) |