Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 125.21 | 125.59 | 122.23 | 124.18 | 2,139,355 | -1.45(-1.15%) |
Nov 27, 2020 | 125.28 | 127.97 | 124.50 | 125.63 | 1,395,296 | -0.85(-0.67%) |
Nov 25, 2020 | 127.11 | 127.49 | 125.05 | 126.48 | 2,131,716 | -1.65(-1.29%) |
Nov 24, 2020 | 123.61 | 128.56 | 122.70 | 128.13 | 5,420,422 | +7.65(+6.35%) |
Nov 23, 2020 | 118.38 | 120.80 | 118.01 | 120.48 | 2,230,589 | +3.73(+3.19%) |
Nov 20, 2020 | 118.09 | 119.32 | 116.68 | 116.75 | 5,406,785 | -1.79(-1.51%) |
Nov 19, 2020 | 117.80 | 119.13 | 117.00 | 118.54 | 2,077,067 | +0.75(+0.64%) |
Nov 18, 2020 | 119.67 | 121.58 | 117.67 | 117.79 | 2,420,458 | -2.39(-1.99%) |
Nov 17, 2020 | 121.01 | 121.04 | 117.81 | 120.18 | 2,986,755 | -0.96(-0.79%) |
Nov 16, 2020 | 123.03 | 123.03 | 119.07 | 121.14 | 4,695,187 | +3.68(+3.13%) |
Nov 13, 2020 | 113.84 | 117.58 | 113.20 | 117.45 | 2,866,911 | +4.56(+4.04%) |
Nov 12, 2020 | 112.17 | 113.84 | 109.50 | 112.89 | 3,181,389 | -1.03(-0.90%) |
Nov 11, 2020 | 115.05 | 115.69 | 112.63 | 113.92 | 3,925,448 | -2.05(-1.76%) |
Nov 10, 2020 | 114.71 | 117.26 | 113.46 | 115.97 | 4,985,123 | +0.18(+0.15%) |
Nov 09, 2020 | 120.44 | 129.10 | 111.19 | 115.79 | 14,516,787 | +14.10(+13.87%) |
Nov 06, 2020 | 99.84 | 102.43 | 99.35 | 101.69 | 4,258,223 | +2.92(+2.95%) |
Nov 05, 2020 | 96.64 | 100.71 | 96.05 | 98.77 | 3,647,317 | +2.81(+2.93%) |
Nov 04, 2020 | 95.35 | 98.43 | 93.11 | 95.96 | 3,342,878 | +1.91(+2.03%) |
Nov 03, 2020 | 92.26 | 95.13 | 91.90 | 94.05 | 2,712,754 | +3.12(+3.43%) |
Nov 02, 2020 | 91.03 | 91.41 | 89.66 | 90.93 | 2,367,662 | +0.02(+0.02%) |
Oct 30, 2020 | 90.10 | 92.04 | 88.63 | 90.91 | 2,791,511 | -0.44(-0.48%) |
Oct 29, 2020 | 88.08 | 91.78 | 87.12 | 91.35 | 2,788,095 | +3.29(+3.73%) |
Oct 28, 2020 | 89.63 | 90.56 | 87.03 | 88.06 | 4,395,100 | -3.42(-3.73%) |
Oct 27, 2020 | 94.42 | 94.82 | 91.37 | 91.48 | 2,566,468 | -2.51(-2.67%) |
Oct 26, 2020 | 97.39 | 97.40 | 92.42 | 93.98 | 2,971,983 | -5.62(-5.64%) |
Oct 23, 2020 | 99.55 | 100.10 | 98.06 | 99.60 | 2,076,648 | +0.92(+0.93%) |
Oct 22, 2020 | 94.06 | 99.06 | 93.61 | 98.68 | 3,098,956 | +5.55(+5.96%) |
Oct 21, 2020 | 93.50 | 93.98 | 92.31 | 93.13 | 1,544,078 | -0.92(-0.98%) |
Oct 20, 2020 | 93.28 | 95.03 | 92.20 | 94.05 | 1,821,724 | +2.10(+2.29%) |
Oct 19, 2020 | 96.42 | 96.42 | 91.65 | 91.95 | 2,118,204 | -3.74(-3.91%) |
Oct 16, 2020 | 95.27 | 96.89 | 94.75 | 95.69 | 1,744,503 | +0.68(+0.71%) |
Oct 15, 2020 | 94.25 | 95.23 | 92.76 | 95.01 | 1,926,982 | +0.00(+0.00%) |
Oct 14, 2020 | 96.45 | 97.10 | 94.51 | 95.01 | 2,501,084 | -1.15(-1.19%) |
Oct 13, 2020 | 97.14 | 97.42 | 94.85 | 96.16 | 2,798,339 | -2.42(-2.45%) |
Oct 12, 2020 | 97.35 | 98.97 | 96.74 | 98.57 | 2,368,733 | +1.34(+1.38%) |
Oct 09, 2020 | 99.14 | 99.92 | 97.15 | 97.23 | 1,709,970 | -0.95(-0.97%) |
Oct 08, 2020 | 97.69 | 98.31 | 96.13 | 98.18 | 1,838,054 | +1.27(+1.31%) |
Oct 07, 2020 | 96.16 | 97.82 | 95.93 | 96.91 | 1,885,513 | +2.05(+2.16%) |
Oct 06, 2020 | 96.05 | 98.21 | 94.47 | 94.86 | 3,088,391 | +0.14(+0.14%) |
Oct 05, 2020 | 93.75 | 95.18 | 93.11 | 94.73 | 2,199,428 | +1.50(+1.61%) |
Oct 02, 2020 | 89.75 | 93.59 | 89.50 | 93.23 | 2,246,552 | +0.88(+0.95%) |
Oct 01, 2020 | 91.24 | 92.94 | 90.55 | 92.35 | 2,229,422 | +1.73(+1.91%) |
Sep 30, 2020 | 92.41 | 93.98 | 90.20 | 90.62 | 2,982,236 | -0.62(-0.68%) |
Sep 29, 2020 | 94.15 | 94.15 | 90.84 | 91.23 | 2,265,793 | -2.73(-2.91%) |
Sep 28, 2020 | 93.03 | 95.32 | 91.95 | 93.96 | 3,028,851 | +2.95(+3.24%) |
Sep 25, 2020 | 88.41 | 91.45 | 88.36 | 91.02 | 2,368,233 | +1.61(+1.80%) |
Sep 24, 2020 | 90.30 | 91.59 | 88.56 | 89.41 | 4,113,182 | -1.56(-1.71%) |
Sep 23, 2020 | 94.31 | 95.78 | 90.65 | 90.97 | 2,848,215 | -2.51(-2.68%) |
Sep 22, 2020 | 91.53 | 93.50 | 91.03 | 93.47 | 3,683,096 | +2.43(+2.67%) |
Sep 21, 2020 | 93.92 | 94.36 | 89.46 | 91.05 | 4,968,121 | -6.71(-6.87%) |
Sep 18, 2020 | 101.18 | 101.73 | 97.47 | 97.76 | 5,443,054 | -4.43(-4.34%) |
Sep 17, 2020 | 103.53 | 104.86 | 101.50 | 102.19 | 2,822,375 | -3.28(-3.11%) |
Sep 16, 2020 | 103.86 | 106.58 | 102.22 | 105.47 | 3,069,463 | +2.32(+2.25%) |
Sep 15, 2020 | 102.75 | 104.10 | 101.03 | 103.16 | 1,961,916 | +0.70(+0.68%) |
Sep 14, 2020 | 98.74 | 102.69 | 98.42 | 102.46 | 2,784,057 | +5.31(+5.46%) |
Sep 11, 2020 | 98.80 | 98.97 | 95.32 | 97.15 | 2,695,066 | -1.10(-1.12%) |
Sep 10, 2020 | 100.76 | 103.14 | 97.99 | 98.25 | 2,311,051 | -1.60(-1.60%) |
Sep 09, 2020 | 101.61 | 101.73 | 98.69 | 99.85 | 2,686,398 | -1.93(-1.89%) |
Sep 08, 2020 | 100.81 | 104.88 | 100.20 | 101.77 | 2,804,836 | -0.82(-0.80%) |
Sep 04, 2020 | 102.67 | 104.77 | 101.02 | 102.60 | 2,917,994 | +1.69(+1.68%) |
Sep 03, 2020 | 102.76 | 105.61 | 100.04 | 100.90 | 3,019,089 | -1.27(-1.25%) |
Sep 02, 2020 | 101.09 | 102.62 | 100.23 | 102.18 | 2,146,246 | +1.27(+1.26%) |