Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 111.15 | 111.40 | 106.18 | 108.05 | 283,011 | -3.54(-3.17%) |
Nov 27, 2020 | 109.81 | 112.67 | 109.42 | 111.59 | 177,400 | +2.00(+1.82%) |
Nov 25, 2020 | 111.58 | 111.78 | 107.75 | 109.59 | 185,400 | -0.58(-0.53%) |
Nov 24, 2020 | 115.03 | 115.03 | 109.60 | 110.17 | 205,607 | -3.63(-3.19%) |
Nov 23, 2020 | 111.43 | 115.20 | 108.00 | 113.80 | 284,990 | +3.74(+3.40%) |
Nov 20, 2020 | 109.59 | 111.23 | 108.42 | 110.06 | 192,200 | -0.15(-0.14%) |
Nov 19, 2020 | 110.27 | 112.04 | 107.85 | 110.21 | 266,094 | -0.24(-0.22%) |
Nov 18, 2020 | 109.23 | 112.75 | 108.50 | 110.45 | 176,288 | +1.50(+1.38%) |
Nov 17, 2020 | 106.61 | 110.56 | 105.52 | 108.95 | 374,734 | -0.38(-0.35%) |
Nov 16, 2020 | 112.95 | 113.37 | 108.61 | 109.33 | 511,044 | -2.59(-2.31%) |
Nov 13, 2020 | 109.74 | 115.00 | 109.74 | 111.92 | 241,800 | +1.61(+1.46%) |
Nov 12, 2020 | 114.35 | 115.37 | 109.12 | 110.31 | 241,846 | -3.83(-3.36%) |
Nov 11, 2020 | 113.97 | 115.00 | 111.11 | 114.14 | 225,177 | +1.19(+1.05%) |
Nov 10, 2020 | 104.63 | 114.60 | 104.63 | 112.95 | 449,962 | +8.65(+8.29%) |
Nov 09, 2020 | 120.22 | 121.29 | 104.30 | 104.30 | 622,744 | -13.04(-11.11%) |
Nov 06, 2020 | 124.63 | 124.63 | 116.12 | 117.34 | 266,500 | -5.85(-4.75%) |
Nov 05, 2020 | 123.54 | 125.09 | 121.04 | 123.19 | 253,606 | +2.21(+1.83%) |
Nov 04, 2020 | 112.51 | 122.81 | 112.51 | 120.98 | 366,552 | +6.19(+5.39%) |
Nov 03, 2020 | 117.00 | 119.10 | 110.01 | 114.79 | 489,736 | +2.84(+2.54%) |
Nov 02, 2020 | 108.79 | 112.86 | 108.78 | 111.95 | 307,807 | +5.07(+4.74%) |
Oct 30, 2020 | 108.87 | 110.09 | 104.55 | 106.88 | 236,800 | -1.91(-1.76%) |
Oct 29, 2020 | 111.91 | 113.46 | 106.86 | 108.79 | 191,128 | -3.40(-3.03%) |
Oct 28, 2020 | 109.68 | 114.15 | 109.25 | 112.19 | 115,763 | -0.98(-0.87%) |
Oct 27, 2020 | 113.87 | 115.88 | 112.41 | 113.17 | 136,860 | -0.78(-0.68%) |
Oct 26, 2020 | 114.49 | 115.30 | 111.50 | 113.95 | 174,982 | -2.93(-2.51%) |
Oct 23, 2020 | 112.09 | 117.23 | 111.40 | 116.88 | 171,900 | +4.61(+4.11%) |
Oct 22, 2020 | 119.05 | 119.41 | 108.39 | 112.27 | 430,412 | -6.23(-5.26%) |
Oct 21, 2020 | 127.67 | 128.00 | 117.25 | 118.50 | 349,324 | -8.19(-6.46%) |
Oct 20, 2020 | 126.27 | 129.08 | 124.96 | 126.69 | 112,544 | +1.50(+1.20%) |
Oct 19, 2020 | 127.01 | 129.12 | 124.92 | 125.19 | 178,192 | -1.71(-1.35%) |
Oct 16, 2020 | 129.12 | 132.98 | 126.79 | 126.90 | 175,900 | -2.22(-1.72%) |
Oct 15, 2020 | 125.00 | 129.60 | 124.26 | 129.12 | 147,540 | +2.58(+2.04%) |
Oct 14, 2020 | 128.11 | 128.68 | 125.02 | 126.54 | 158,569 | -1.56(-1.22%) |
Oct 13, 2020 | 126.62 | 128.88 | 124.34 | 128.10 | 149,221 | +0.27(+0.21%) |
Oct 12, 2020 | 127.41 | 128.67 | 125.01 | 127.83 | 148,672 | +1.57(+1.24%) |
Oct 09, 2020 | 126.47 | 130.09 | 124.50 | 126.26 | 192,500 | +1.98(+1.59%) |
Oct 08, 2020 | 124.55 | 126.80 | 122.64 | 124.28 | 165,435 | +2.26(+1.85%) |
Oct 07, 2020 | 123.85 | 126.65 | 120.46 | 122.02 | 305,119 | -0.56(-0.46%) |
Oct 06, 2020 | 128.66 | 130.44 | 121.35 | 122.58 | 276,008 | -4.18(-3.30%) |
Oct 05, 2020 | 129.67 | 131.95 | 121.15 | 126.76 | 384,221 | +0.56(+0.44%) |
Oct 02, 2020 | 119.40 | 127.59 | 117.82 | 126.20 | 298,500 | +3.03(+2.46%) |
Oct 01, 2020 | 117.48 | 123.58 | 115.77 | 123.17 | 223,502 | +7.00(+6.03%) |
Sep 30, 2020 | 114.78 | 118.75 | 114.75 | 116.17 | 220,742 | +2.38(+2.09%) |
Sep 29, 2020 | 115.40 | 115.81 | 112.62 | 113.79 | 149,343 | -1.91(-1.65%) |
Sep 28, 2020 | 110.28 | 116.25 | 109.72 | 115.70 | 288,833 | +7.81(+7.24%) |
Sep 25, 2020 | 109.12 | 109.63 | 106.13 | 107.89 | 164,300 | -2.31(-2.10%) |
Sep 24, 2020 | 104.61 | 110.51 | 103.19 | 110.20 | 260,729 | +4.90(+4.65%) |
Sep 23, 2020 | 112.88 | 113.01 | 105.01 | 105.30 | 193,443 | -7.20(-6.40%) |
Sep 22, 2020 | 107.41 | 112.66 | 105.12 | 112.50 | 317,505 | +5.28(+4.92%) |
Sep 21, 2020 | 103.48 | 107.55 | 101.30 | 107.22 | 332,713 | +1.46(+1.38%) |
Sep 18, 2020 | 110.74 | 111.98 | 104.57 | 105.76 | 557,200 | -3.95(-3.60%) |
Sep 17, 2020 | 113.13 | 113.69 | 108.62 | 109.71 | 318,809 | -6.18(-5.33%) |
Sep 16, 2020 | 111.62 | 117.43 | 111.62 | 115.89 | 327,643 | +5.15(+4.65%) |
Sep 15, 2020 | 113.56 | 115.73 | 110.66 | 110.74 | 178,538 | -1.75(-1.56%) |
Sep 14, 2020 | 113.71 | 115.41 | 110.78 | 112.49 | 205,566 | -0.04(-0.04%) |
Sep 11, 2020 | 113.15 | 114.42 | 110.56 | 112.53 | 201,200 | +0.93(+0.83%) |
Sep 10, 2020 | 114.84 | 116.62 | 110.91 | 111.60 | 271,498 | -2.84(-2.48%) |
Sep 09, 2020 | 109.67 | 115.45 | 108.81 | 114.44 | 246,236 | +6.17(+5.70%) |
Sep 08, 2020 | 105.97 | 112.39 | 105.80 | 108.27 | 232,983 | +0.17(+0.16%) |
Sep 04, 2020 | 113.78 | 115.80 | 103.32 | 108.10 | 473,300 | -6.75(-5.88%) |
Sep 03, 2020 | 122.90 | 123.30 | 110.40 | 114.85 | 574,239 | -8.06(-6.56%) |
Sep 02, 2020 | 118.27 | 123.64 | 114.35 | 122.91 | 555,030 | +6.95(+5.99%) |