Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 103.68 | 104.02 | 103.13 | 103.93 | 13,433,252 | +0.28(+0.27%) |
Nov 27, 2020 | 103.11 | 103.72 | 102.78 | 103.64 | 4,692,354 | +0.95(+0.92%) |
Nov 25, 2020 | 103.20 | 103.28 | 102.27 | 102.70 | 12,324,360 | -0.38(-0.37%) |
Nov 24, 2020 | 103.28 | 103.78 | 102.73 | 103.08 | 10,153,502 | +0.30(+0.29%) |
Nov 23, 2020 | 103.55 | 103.61 | 102.13 | 102.77 | 8,180,858 | -0.27(-0.26%) |
Nov 20, 2020 | 103.04 | 103.52 | 102.68 | 103.04 | 8,103,574 | -0.24(-0.23%) |
Nov 19, 2020 | 103.35 | 103.44 | 102.51 | 103.28 | 10,992,939 | -0.08(-0.07%) |
Nov 18, 2020 | 105.54 | 105.58 | 103.32 | 103.35 | 10,400,548 | -1.96(-1.86%) |
Nov 17, 2020 | 105.46 | 105.70 | 104.81 | 105.31 | 9,395,567 | -0.69(-0.65%) |
Nov 16, 2020 | 107.03 | 107.20 | 105.47 | 106.00 | 8,009,626 | -0.18(-0.17%) |
Nov 13, 2020 | 105.38 | 106.59 | 105.19 | 106.18 | 6,944,502 | +1.33(+1.26%) |
Nov 12, 2020 | 105.05 | 105.46 | 104.16 | 104.86 | 8,295,542 | -0.39(-0.37%) |
Nov 11, 2020 | 106.22 | 106.22 | 104.73 | 105.25 | 10,490,239 | -0.13(-0.13%) |
Nov 10, 2020 | 105.56 | 105.76 | 104.24 | 105.38 | 13,226,867 | +0.30(+0.29%) |
Nov 09, 2020 | 107.89 | 108.35 | 104.94 | 105.08 | 21,524,000 | +0.98(+0.94%) |
Nov 06, 2020 | 104.18 | 104.81 | 103.43 | 104.10 | 12,999,507 | +0.04(+0.04%) |
Nov 05, 2020 | 105.28 | 105.36 | 103.87 | 104.06 | 13,582,343 | +0.21(+0.20%) |
Nov 04, 2020 | 102.27 | 105.52 | 102.07 | 103.85 | 26,957,890 | +4.41(+4.44%) |
Nov 03, 2020 | 99.21 | 100.52 | 99.14 | 99.44 | 10,361,478 | +1.43(+1.46%) |
Nov 02, 2020 | 97.70 | 98.24 | 96.99 | 98.01 | 10,862,454 | +1.73(+1.80%) |
Oct 30, 2020 | 96.18 | 96.75 | 95.00 | 96.28 | 11,342,152 | -0.03(-0.03%) |
Oct 29, 2020 | 97.03 | 97.46 | 95.71 | 96.31 | 16,866,904 | -0.80(-0.82%) |
Oct 28, 2020 | 98.63 | 99.22 | 96.98 | 97.10 | 12,070,906 | -3.18(-3.17%) |
Oct 27, 2020 | 100.61 | 101.11 | 100.23 | 100.28 | 7,278,503 | -0.69(-0.69%) |
Oct 26, 2020 | 101.29 | 101.41 | 100.01 | 100.97 | 8,590,315 | -1.14(-1.11%) |
Oct 23, 2020 | 102.24 | 102.85 | 101.53 | 102.11 | 6,016,358 | +0.38(+0.37%) |
Oct 22, 2020 | 100.36 | 101.91 | 100.35 | 101.73 | 6,469,673 | +1.52(+1.51%) |
Oct 21, 2020 | 100.71 | 100.99 | 99.98 | 100.22 | 5,780,415 | -0.50(-0.50%) |
Oct 20, 2020 | 100.95 | 101.55 | 100.55 | 100.72 | 7,838,799 | +0.13(+0.13%) |
Oct 19, 2020 | 102.47 | 102.78 | 100.24 | 100.59 | 8,772,977 | -1.62(-1.59%) |
Oct 16, 2020 | 101.53 | 102.96 | 101.50 | 102.21 | 7,879,193 | +1.00(+0.99%) |
Oct 15, 2020 | 100.68 | 101.39 | 100.51 | 101.20 | 6,544,258 | -0.74(-0.72%) |
Oct 14, 2020 | 102.50 | 102.93 | 101.61 | 101.94 | 6,335,343 | -0.60(-0.58%) |
Oct 13, 2020 | 102.71 | 103.25 | 102.27 | 102.54 | 7,152,292 | -0.79(-0.76%) |
Oct 12, 2020 | 103.09 | 103.73 | 102.75 | 103.32 | 5,348,312 | +0.70(+0.68%) |
Oct 09, 2020 | 102.27 | 102.93 | 102.01 | 102.62 | 5,951,314 | +0.92(+0.90%) |
Oct 08, 2020 | 101.80 | 102.03 | 101.49 | 101.70 | 6,274,925 | +0.49(+0.49%) |
Oct 07, 2020 | 100.04 | 101.52 | 100.02 | 101.21 | 8,313,358 | +1.87(+1.89%) |
Oct 06, 2020 | 100.96 | 101.01 | 99.24 | 99.34 | 8,180,366 | -1.34(-1.33%) |
Oct 05, 2020 | 99.36 | 100.78 | 99.33 | 100.67 | 7,033,521 | +2.03(+2.05%) |
Oct 02, 2020 | 98.61 | 99.64 | 98.22 | 98.64 | 9,111,122 | -0.91(-0.91%) |
Oct 01, 2020 | 100.36 | 100.77 | 99.13 | 99.55 | 9,622,737 | -0.34(-0.34%) |
Sep 30, 2020 | 98.63 | 100.70 | 98.61 | 99.89 | 7,988,449 | +1.57(+1.60%) |
Sep 29, 2020 | 98.62 | 99.12 | 97.93 | 98.32 | 5,704,753 | -0.12(-0.13%) |
Sep 28, 2020 | 98.50 | 99.20 | 98.26 | 98.45 | 6,875,102 | +0.88(+0.90%) |
Sep 25, 2020 | 95.69 | 97.83 | 95.59 | 97.57 | 7,147,342 | +1.54(+1.61%) |
Sep 24, 2020 | 96.16 | 96.50 | 95.43 | 96.02 | 8,906,308 | -0.48(-0.50%) |
Sep 23, 2020 | 97.92 | 97.95 | 96.41 | 96.50 | 8,111,572 | -1.00(-1.03%) |
Sep 22, 2020 | 97.56 | 97.81 | 96.63 | 97.51 | 8,271,326 | -0.21(-0.21%) |
Sep 21, 2020 | 98.23 | 98.23 | 96.35 | 97.72 | 9,274,064 | -1.84(-1.85%) |
Sep 18, 2020 | 99.83 | 100.19 | 98.63 | 99.56 | 9,169,220 | -0.15(-0.15%) |
Sep 17, 2020 | 99.11 | 100.05 | 98.79 | 99.71 | 8,054,013 | -0.33(-0.33%) |
Sep 16, 2020 | 100.74 | 100.94 | 99.92 | 100.04 | 7,625,683 | -0.17(-0.17%) |
Sep 15, 2020 | 100.59 | 101.01 | 99.95 | 100.21 | 5,915,931 | +0.13(+0.13%) |
Sep 14, 2020 | 99.46 | 100.61 | 99.26 | 100.07 | 6,198,760 | +1.41(+1.43%) |
Sep 11, 2020 | 98.73 | 99.13 | 97.90 | 98.66 | 9,291,027 | +0.39(+0.39%) |
Sep 10, 2020 | 100.08 | 100.08 | 98.01 | 98.27 | 9,738,357 | -1.53(-1.53%) |
Sep 09, 2020 | 98.80 | 100.62 | 98.78 | 99.80 | 8,693,836 | +1.74(+1.77%) |
Sep 08, 2020 | 99.55 | 99.58 | 97.79 | 98.07 | 10,241,112 | -1.64(-1.65%) |
Sep 04, 2020 | 100.77 | 100.95 | 98.49 | 99.71 | 15,600,067 | -0.72(-0.71%) |
Sep 03, 2020 | 103.37 | 103.52 | 99.70 | 100.42 | 14,139,017 | -2.81(-2.72%) |
Sep 02, 2020 | 101.30 | 103.51 | 100.88 | 103.23 | 9,006,472 | +2.03(+2.00%) |