Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 114.07 | 114.40 | 112.40 | 113.43 | 3,808,718 | -0.74(-0.65%) |
Nov 27, 2020 | 114.92 | 115.06 | 113.56 | 114.17 | 1,110,229 | -0.27(-0.24%) |
Nov 25, 2020 | 114.86 | 114.86 | 113.05 | 114.44 | 1,894,372 | -0.99(-0.86%) |
Nov 24, 2020 | 113.87 | 115.83 | 113.03 | 115.43 | 2,892,610 | +2.80(+2.49%) |
Nov 23, 2020 | 110.80 | 112.71 | 110.57 | 112.63 | 2,487,954 | +2.68(+2.44%) |
Nov 20, 2020 | 110.73 | 111.19 | 109.59 | 109.95 | 2,330,114 | -0.67(-0.61%) |
Nov 19, 2020 | 110.12 | 111.39 | 107.62 | 110.63 | 2,396,563 | +1.28(+1.17%) |
Nov 18, 2020 | 108.77 | 110.55 | 108.32 | 109.34 | 1,368,952 | +0.64(+0.59%) |
Nov 17, 2020 | 108.82 | 109.49 | 107.19 | 108.71 | 1,396,079 | -1.34(-1.22%) |
Nov 16, 2020 | 109.39 | 110.43 | 107.40 | 110.05 | 2,043,213 | +2.86(+2.66%) |
Nov 13, 2020 | 106.77 | 107.93 | 106.29 | 107.19 | 1,793,258 | +1.06(+1.00%) |
Nov 12, 2020 | 106.40 | 106.92 | 105.24 | 106.13 | 1,237,681 | -0.70(-0.66%) |
Nov 11, 2020 | 109.57 | 109.58 | 106.02 | 106.83 | 2,264,352 | -0.74(-0.69%) |
Nov 10, 2020 | 106.45 | 108.47 | 106.05 | 107.57 | 2,127,415 | +1.27(+1.20%) |
Nov 09, 2020 | 109.48 | 111.90 | 106.22 | 106.30 | 3,160,307 | +3.31(+3.22%) |
Nov 06, 2020 | 102.87 | 104.12 | 102.32 | 102.98 | 1,294,520 | +0.14(+0.14%) |
Nov 05, 2020 | 100.94 | 103.48 | 100.56 | 102.84 | 2,109,627 | +4.35(+4.41%) |
Nov 04, 2020 | 102.50 | 102.50 | 97.05 | 98.50 | 3,089,896 | -4.98(-4.81%) |
Nov 03, 2020 | 101.62 | 104.16 | 99.45 | 103.47 | 2,521,166 | +3.64(+3.64%) |
Nov 02, 2020 | 98.37 | 100.18 | 97.89 | 99.84 | 2,394,219 | +3.30(+3.42%) |
Oct 30, 2020 | 96.60 | 97.36 | 95.13 | 96.54 | 1,606,696 | -0.40(-0.41%) |
Oct 29, 2020 | 94.68 | 97.80 | 94.42 | 96.94 | 1,234,746 | +1.78(+1.87%) |
Oct 28, 2020 | 95.93 | 97.58 | 94.72 | 95.16 | 1,555,302 | -2.89(-2.95%) |
Oct 27, 2020 | 99.92 | 100.18 | 97.83 | 98.05 | 1,014,136 | -1.86(-1.86%) |
Oct 26, 2020 | 100.68 | 101.11 | 98.38 | 99.91 | 1,430,028 | -2.22(-2.18%) |
Oct 23, 2020 | 103.06 | 103.85 | 102.03 | 102.14 | 1,170,402 | -0.06(-0.06%) |
Oct 22, 2020 | 101.14 | 102.73 | 101.14 | 102.20 | 1,289,895 | +1.49(+1.48%) |
Oct 21, 2020 | 100.74 | 102.37 | 100.67 | 100.71 | 1,059,608 | -0.43(-0.42%) |
Oct 20, 2020 | 101.01 | 102.92 | 100.56 | 101.14 | 1,150,192 | +0.79(+0.79%) |
Oct 19, 2020 | 101.81 | 102.18 | 99.83 | 100.35 | 1,298,455 | -1.27(-1.25%) |
Oct 16, 2020 | 101.72 | 103.42 | 101.20 | 101.62 | 1,634,327 | +0.59(+0.58%) |
Oct 15, 2020 | 99.49 | 101.10 | 99.19 | 101.04 | 1,027,453 | +0.41(+0.41%) |
Oct 14, 2020 | 100.35 | 101.81 | 100.13 | 100.63 | 888,620 | +0.55(+0.55%) |
Oct 13, 2020 | 100.16 | 100.94 | 99.40 | 100.08 | 1,664,214 | -0.57(-0.56%) |
Oct 12, 2020 | 101.02 | 101.97 | 100.45 | 100.65 | 1,286,193 | +0.63(+0.63%) |
Oct 09, 2020 | 100.88 | 101.57 | 99.80 | 100.01 | 1,626,049 | +0.05(+0.05%) |
Oct 08, 2020 | 99.79 | 100.38 | 98.81 | 99.97 | 1,085,083 | +0.49(+0.50%) |
Oct 07, 2020 | 98.40 | 99.64 | 98.09 | 99.47 | 1,591,975 | +2.33(+2.40%) |
Oct 06, 2020 | 97.95 | 99.33 | 97.04 | 97.14 | 1,430,573 | -0.60(-0.62%) |
Oct 05, 2020 | 96.62 | 98.10 | 96.36 | 97.75 | 1,577,641 | +2.27(+2.38%) |
Oct 02, 2020 | 92.20 | 96.93 | 92.07 | 95.48 | 2,068,471 | +1.92(+2.05%) |
Oct 01, 2020 | 95.53 | 95.99 | 92.69 | 93.56 | 1,457,750 | -1.34(-1.41%) |
Sep 30, 2020 | 94.60 | 96.41 | 93.89 | 94.90 | 1,789,905 | +0.79(+0.84%) |
Sep 29, 2020 | 95.33 | 95.33 | 93.82 | 94.11 | 1,144,257 | -1.08(-1.13%) |
Sep 28, 2020 | 94.43 | 96.28 | 94.13 | 95.19 | 1,719,869 | +2.21(+2.38%) |
Sep 25, 2020 | 91.62 | 93.70 | 91.52 | 92.97 | 1,726,037 | +0.29(+0.31%) |
Sep 24, 2020 | 91.60 | 93.73 | 91.20 | 92.69 | 1,999,214 | +0.81(+0.88%) |
Sep 23, 2020 | 92.26 | 93.99 | 91.78 | 91.88 | 2,129,874 | -0.49(-0.53%) |
Sep 22, 2020 | 90.75 | 92.60 | 90.24 | 92.37 | 1,860,388 | +1.80(+1.98%) |
Sep 21, 2020 | 94.01 | 94.42 | 89.51 | 90.57 | 2,530,433 | -5.60(-5.82%) |
Sep 18, 2020 | 97.45 | 98.49 | 95.88 | 96.17 | 2,809,460 | -1.50(-1.53%) |
Sep 17, 2020 | 96.09 | 98.10 | 94.95 | 97.67 | 1,488,823 | +0.58(+0.59%) |
Sep 16, 2020 | 96.43 | 98.02 | 95.80 | 97.09 | 2,039,426 | +1.40(+1.47%) |
Sep 15, 2020 | 96.63 | 97.25 | 95.61 | 95.69 | 1,601,989 | -0.28(-0.29%) |
Sep 14, 2020 | 96.09 | 96.66 | 95.46 | 95.97 | 1,812,942 | +0.61(+0.64%) |
Sep 11, 2020 | 94.55 | 96.18 | 94.02 | 95.35 | 1,128,687 | +1.41(+1.50%) |
Sep 10, 2020 | 95.80 | 96.71 | 93.61 | 93.94 | 1,396,919 | -1.45(-1.52%) |
Sep 09, 2020 | 94.65 | 96.45 | 94.13 | 95.39 | 1,447,486 | +1.93(+2.07%) |
Sep 08, 2020 | 94.49 | 95.04 | 92.89 | 93.46 | 1,559,928 | -1.95(-2.05%) |
Sep 04, 2020 | 96.61 | 97.24 | 94.69 | 95.41 | 1,661,636 | +0.40(+0.42%) |
Sep 03, 2020 | 98.13 | 98.44 | 94.41 | 95.01 | 3,228,451 | -3.18(-3.24%) |
Sep 02, 2020 | 96.27 | 98.66 | 95.88 | 98.19 | 1,498,485 | +1.99(+2.07%) |