Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 117.54 | 117.64 | 114.51 | 114.68 | 2,967,863 | -3.34(-2.83%) |
Nov 27, 2020 | 118.85 | 118.85 | 117.15 | 118.02 | 1,113,312 | -0.58(-0.49%) |
Nov 25, 2020 | 119.15 | 119.15 | 117.35 | 118.60 | 1,326,950 | -1.03(-0.86%) |
Nov 24, 2020 | 117.73 | 120.29 | 117.52 | 119.62 | 3,443,355 | +3.69(+3.19%) |
Nov 23, 2020 | 114.36 | 116.60 | 114.10 | 115.93 | 1,749,851 | +2.78(+2.46%) |
Nov 20, 2020 | 113.01 | 113.35 | 112.33 | 113.15 | 2,219,674 | -0.33(-0.29%) |
Nov 19, 2020 | 112.75 | 113.65 | 111.73 | 113.48 | 2,090,344 | +0.59(+0.52%) |
Nov 18, 2020 | 114.92 | 115.63 | 111.55 | 112.89 | 3,182,474 | -1.47(-1.28%) |
Nov 17, 2020 | 113.12 | 114.78 | 111.76 | 114.36 | 1,895,068 | +0.29(+0.25%) |
Nov 16, 2020 | 113.30 | 114.13 | 112.24 | 114.07 | 2,288,465 | +3.75(+3.40%) |
Nov 13, 2020 | 108.28 | 110.75 | 108.28 | 110.32 | 3,930,702 | +3.03(+2.82%) |
Nov 12, 2020 | 108.71 | 108.71 | 106.19 | 107.29 | 2,609,802 | -2.28(-2.08%) |
Nov 11, 2020 | 111.69 | 111.69 | 108.64 | 109.57 | 2,823,712 | -1.38(-1.25%) |
Nov 10, 2020 | 108.89 | 111.44 | 108.63 | 110.95 | 5,008,758 | +2.90(+2.68%) |
Nov 09, 2020 | 110.13 | 112.21 | 107.79 | 108.06 | 5,757,100 | +7.06(+6.99%) |
Nov 06, 2020 | 102.72 | 103.09 | 100.88 | 101.00 | 1,175,329 | -1.38(-1.35%) |
Nov 05, 2020 | 100.14 | 102.72 | 100.14 | 102.38 | 1,560,369 | +3.14(+3.17%) |
Nov 04, 2020 | 99.48 | 100.80 | 97.95 | 99.24 | 3,151,254 | -2.12(-2.09%) |
Nov 03, 2020 | 100.27 | 101.86 | 100.17 | 101.36 | 2,357,686 | +2.70(+2.74%) |
Nov 02, 2020 | 97.31 | 98.68 | 96.95 | 98.66 | 853,215 | +2.34(+2.43%) |
Oct 30, 2020 | 96.47 | 97.47 | 95.40 | 96.32 | 1,797,744 | -0.76(-0.78%) |
Oct 29, 2020 | 95.32 | 97.46 | 94.35 | 97.08 | 1,239,053 | +1.55(+1.63%) |
Oct 28, 2020 | 96.62 | 97.36 | 95.49 | 95.52 | 2,262,699 | -3.32(-3.36%) |
Oct 27, 2020 | 100.50 | 100.66 | 98.81 | 98.84 | 1,974,497 | -1.80(-1.78%) |
Oct 26, 2020 | 101.76 | 102.00 | 99.38 | 100.64 | 1,289,549 | -2.54(-2.47%) |
Oct 23, 2020 | 102.92 | 103.41 | 102.03 | 103.18 | 1,468,306 | +0.80(+0.78%) |
Oct 22, 2020 | 100.75 | 102.44 | 100.46 | 102.39 | 992,704 | +2.11(+2.11%) |
Oct 21, 2020 | 100.82 | 101.34 | 100.28 | 100.28 | 936,035 | -0.49(-0.48%) |
Oct 20, 2020 | 100.84 | 101.80 | 100.42 | 100.76 | 2,394,201 | +0.79(+0.79%) |
Oct 19, 2020 | 101.46 | 102.08 | 99.77 | 99.97 | 1,013,783 | -1.18(-1.17%) |
Oct 16, 2020 | 101.68 | 101.97 | 100.76 | 101.14 | 1,794,430 | -0.30(-0.29%) |
Oct 15, 2020 | 98.85 | 101.60 | 98.66 | 101.44 | 1,080,557 | +1.45(+1.45%) |
Oct 14, 2020 | 100.84 | 101.58 | 99.86 | 99.99 | 1,504,189 | -0.69(-0.69%) |
Oct 13, 2020 | 101.50 | 101.50 | 100.28 | 100.69 | 1,635,296 | -1.56(-1.53%) |
Oct 12, 2020 | 101.86 | 102.46 | 101.26 | 102.25 | 1,659,656 | +0.80(+0.79%) |
Oct 09, 2020 | 102.45 | 102.74 | 101.04 | 101.44 | 2,078,211 | -0.01(-0.01%) |
Oct 08, 2020 | 100.85 | 101.62 | 100.22 | 101.45 | 1,225,691 | +1.60(+1.60%) |
Oct 07, 2020 | 98.95 | 100.12 | 98.89 | 99.85 | 1,385,037 | +2.01(+2.06%) |
Oct 06, 2020 | 99.09 | 100.94 | 97.71 | 97.84 | 2,411,377 | -0.38(-0.39%) |
Oct 05, 2020 | 96.87 | 98.35 | 96.87 | 98.23 | 901,117 | +2.35(+2.45%) |
Oct 02, 2020 | 92.48 | 96.27 | 92.48 | 95.88 | 1,141,968 | +1.52(+1.61%) |
Oct 01, 2020 | 93.51 | 94.36 | 92.58 | 94.36 | 511,382 | +1.47(+1.58%) |
Sep 30, 2020 | 93.01 | 94.56 | 92.21 | 92.90 | 704,693 | +0.22(+0.24%) |
Sep 29, 2020 | 93.43 | 93.43 | 91.40 | 92.67 | 1,136,946 | -0.84(-0.90%) |
Sep 28, 2020 | 91.96 | 93.91 | 91.96 | 93.51 | 1,097,587 | +2.84(+3.14%) |
Sep 25, 2020 | 89.14 | 91.03 | 88.87 | 90.67 | 1,331,227 | +1.10(+1.23%) |
Sep 24, 2020 | 89.32 | 91.25 | 88.12 | 89.57 | 1,403,210 | +0.26(+0.29%) |
Sep 23, 2020 | 92.19 | 93.34 | 89.23 | 89.30 | 1,524,850 | -2.96(-3.21%) |
Sep 22, 2020 | 92.43 | 93.10 | 91.32 | 92.26 | 1,811,632 | +0.14(+0.15%) |
Sep 21, 2020 | 94.32 | 94.32 | 91.08 | 92.12 | 2,169,974 | -4.12(-4.28%) |
Sep 18, 2020 | 97.15 | 97.77 | 95.30 | 96.24 | 1,392,902 | -0.63(-0.65%) |
Sep 17, 2020 | 95.98 | 97.40 | 95.63 | 96.87 | 1,629,600 | -0.61(-0.63%) |
Sep 16, 2020 | 96.78 | 98.69 | 96.44 | 97.49 | 1,842,567 | +1.10(+1.14%) |
Sep 15, 2020 | 97.26 | 97.47 | 96.23 | 96.39 | 997,444 | -0.06(-0.06%) |
Sep 14, 2020 | 95.08 | 96.72 | 94.73 | 96.45 | 1,537,760 | +2.02(+2.14%) |
Sep 11, 2020 | 95.32 | 95.42 | 93.48 | 94.43 | 859,230 | -0.40(-0.42%) |
Sep 10, 2020 | 96.62 | 97.09 | 94.79 | 94.83 | 1,351,197 | -1.43(-1.49%) |
Sep 09, 2020 | 96.47 | 96.70 | 95.11 | 96.26 | 1,222,490 | +0.79(+0.83%) |
Sep 08, 2020 | 96.73 | 97.01 | 95.22 | 95.47 | 1,059,544 | -2.21(-2.27%) |
Sep 04, 2020 | 98.88 | 99.14 | 96.08 | 97.68 | 1,013,137 | +0.14(+0.14%) |
Sep 03, 2020 | 99.17 | 100.39 | 97.07 | 97.54 | 1,529,721 | -1.78(-1.79%) |
Sep 02, 2020 | 98.85 | 99.66 | 97.98 | 99.32 | 1,820,409 | +0.85(+0.86%) |