Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 117.25 | 117.83 | 113.59 | 115.69 | 231,907 | -2.22(-1.88%) |
Nov 27, 2020 | 120.47 | 122.36 | 116.86 | 117.91 | 88,538 | -3.13(-2.58%) |
Nov 25, 2020 | 125.75 | 125.75 | 118.41 | 121.04 | 132,807 | -6.46(-5.07%) |
Nov 24, 2020 | 121.57 | 130.49 | 121.57 | 127.50 | 242,103 | +6.30(+5.20%) |
Nov 23, 2020 | 118.70 | 121.87 | 118.66 | 121.19 | 136,540 | +3.77(+3.21%) |
Nov 20, 2020 | 116.77 | 118.69 | 115.03 | 117.42 | 113,864 | -0.09(-0.07%) |
Nov 19, 2020 | 118.50 | 119.85 | 115.42 | 117.51 | 161,362 | -0.69(-0.58%) |
Nov 18, 2020 | 118.50 | 122.79 | 117.75 | 118.20 | 130,873 | +0.16(+0.14%) |
Nov 17, 2020 | 116.43 | 119.42 | 114.41 | 118.04 | 119,365 | +0.60(+0.51%) |
Nov 16, 2020 | 115.63 | 117.99 | 113.49 | 117.43 | 427,126 | +3.16(+2.76%) |
Nov 13, 2020 | 112.98 | 115.29 | 111.77 | 114.28 | 245,744 | +2.56(+2.30%) |
Nov 12, 2020 | 114.47 | 114.69 | 110.10 | 111.71 | 246,789 | -4.09(-3.53%) |
Nov 11, 2020 | 119.64 | 119.64 | 113.59 | 115.80 | 206,582 | -3.75(-3.14%) |
Nov 10, 2020 | 114.93 | 122.42 | 113.43 | 119.55 | 222,464 | +6.44(+5.69%) |
Nov 09, 2020 | 113.29 | 121.12 | 112.84 | 113.11 | 256,351 | +4.56(+4.20%) |
Nov 06, 2020 | 112.27 | 112.84 | 108.53 | 108.56 | 91,420 | -3.03(-2.72%) |
Nov 05, 2020 | 111.63 | 113.84 | 111.18 | 111.59 | 166,107 | +1.63(+1.48%) |
Nov 04, 2020 | 108.33 | 112.13 | 106.68 | 109.95 | 125,430 | -1.52(-1.36%) |
Nov 03, 2020 | 110.58 | 115.81 | 109.36 | 111.47 | 175,826 | +3.56(+3.30%) |
Nov 02, 2020 | 105.13 | 108.12 | 105.13 | 107.91 | 187,539 | +4.87(+4.72%) |
Oct 30, 2020 | 102.81 | 105.59 | 101.17 | 103.04 | 218,668 | -1.36(-1.30%) |
Oct 29, 2020 | 105.14 | 106.85 | 99.74 | 104.40 | 318,691 | -1.47(-1.39%) |
Oct 28, 2020 | 104.27 | 107.42 | 103.69 | 105.87 | 276,276 | -2.27(-2.10%) |
Oct 27, 2020 | 112.93 | 112.93 | 108.12 | 108.14 | 233,869 | -5.77(-5.07%) |
Oct 26, 2020 | 116.56 | 116.56 | 110.84 | 113.91 | 354,637 | -4.86(-4.09%) |
Oct 23, 2020 | 122.21 | 123.15 | 117.89 | 118.77 | 290,425 | -3.62(-2.96%) |
Oct 22, 2020 | 132.13 | 132.44 | 121.73 | 122.39 | 365,495 | -8.74(-6.67%) |
Oct 21, 2020 | 126.07 | 131.17 | 126.07 | 131.13 | 429,900 | +6.08(+4.86%) |
Oct 20, 2020 | 121.58 | 125.66 | 119.35 | 125.05 | 303,013 | +5.26(+4.39%) |
Oct 19, 2020 | 123.13 | 127.00 | 119.44 | 119.78 | 298,797 | -2.20(-1.81%) |
Oct 16, 2020 | 123.15 | 124.33 | 118.64 | 121.99 | 121,173 | -0.94(-0.77%) |
Oct 15, 2020 | 116.71 | 124.39 | 116.71 | 122.93 | 196,153 | +4.48(+3.78%) |
Oct 14, 2020 | 120.01 | 120.94 | 117.82 | 118.45 | 170,892 | -0.54(-0.46%) |
Oct 13, 2020 | 116.78 | 120.41 | 116.23 | 119.00 | 161,954 | -1.08(-0.90%) |
Oct 12, 2020 | 121.49 | 123.42 | 119.81 | 120.08 | 130,489 | -0.97(-0.80%) |
Oct 09, 2020 | 124.78 | 125.28 | 120.22 | 121.05 | 222,992 | -2.62(-2.12%) |
Oct 08, 2020 | 122.79 | 124.23 | 119.05 | 123.67 | 297,552 | +3.02(+2.50%) |
Oct 07, 2020 | 118.03 | 124.39 | 117.05 | 120.65 | 537,192 | +5.43(+4.71%) |
Oct 06, 2020 | 108.79 | 119.67 | 107.82 | 115.22 | 1,072,648 | +16.14(+16.29%) |
Oct 05, 2020 | 95.91 | 100.22 | 95.48 | 99.08 | 238,242 | +4.54(+4.80%) |
Oct 02, 2020 | 86.82 | 94.92 | 86.82 | 94.54 | 159,059 | +4.44(+4.93%) |
Oct 01, 2020 | 86.63 | 90.36 | 84.36 | 90.10 | 272,415 | +4.24(+4.94%) |
Sep 30, 2020 | 84.61 | 86.52 | 84.61 | 85.86 | 124,574 | +1.43(+1.69%) |
Sep 29, 2020 | 86.59 | 86.59 | 82.41 | 84.43 | 128,117 | -2.37(-2.73%) |
Sep 28, 2020 | 83.78 | 87.49 | 83.78 | 86.80 | 161,252 | +4.84(+5.90%) |
Sep 25, 2020 | 81.43 | 82.67 | 80.07 | 81.96 | 99,965 | +0.53(+0.66%) |
Sep 24, 2020 | 82.07 | 82.88 | 79.99 | 81.43 | 168,947 | -2.20(-2.63%) |
Sep 23, 2020 | 86.76 | 87.92 | 83.53 | 83.62 | 156,083 | -2.15(-2.50%) |
Sep 22, 2020 | 83.49 | 86.46 | 83.49 | 85.77 | 123,398 | +3.32(+4.03%) |
Sep 21, 2020 | 84.52 | 84.97 | 80.99 | 82.45 | 194,362 | -4.97(-5.69%) |
Sep 18, 2020 | 91.11 | 91.46 | 87.09 | 87.42 | 337,680 | -2.16(-2.41%) |
Sep 17, 2020 | 87.40 | 91.21 | 86.31 | 89.58 | 187,867 | +0.84(+0.94%) |
Sep 16, 2020 | 93.09 | 93.22 | 88.45 | 88.74 | 184,129 | -3.30(-3.59%) |
Sep 15, 2020 | 91.35 | 93.24 | 89.45 | 92.04 | 218,418 | +2.16(+2.40%) |
Sep 14, 2020 | 86.71 | 90.30 | 86.15 | 89.89 | 213,001 | +4.46(+5.22%) |
Sep 11, 2020 | 87.85 | 87.95 | 84.74 | 85.43 | 68,565 | -1.93(-2.21%) |
Sep 10, 2020 | 89.70 | 90.46 | 87.00 | 87.36 | 116,484 | -1.52(-1.70%) |
Sep 09, 2020 | 87.60 | 89.35 | 86.12 | 88.88 | 110,803 | +2.10(+2.42%) |
Sep 08, 2020 | 87.26 | 88.71 | 85.32 | 86.78 | 186,607 | -0.40(-0.46%) |
Sep 04, 2020 | 87.86 | 88.31 | 84.68 | 87.18 | 133,219 | +1.59(+1.86%) |
Sep 03, 2020 | 88.04 | 89.11 | 84.97 | 85.58 | 191,099 | -2.66(-3.02%) |
Sep 02, 2020 | 88.43 | 89.03 | 85.83 | 88.25 | 135,338 | -0.49(-0.55%) |