Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 101.84 | 102.58 | 101.20 | 102.26 | 6,033,715 | +0.57(+0.56%) |
Nov 27, 2020 | 100.80 | 101.82 | 100.04 | 101.70 | 2,094,256 | +1.14(+1.14%) |
Nov 25, 2020 | 101.16 | 102.43 | 99.82 | 100.55 | 6,586,590 | -1.13(-1.12%) |
Nov 24, 2020 | 103.29 | 103.56 | 101.35 | 101.69 | 7,742,462 | -1.57(-1.52%) |
Nov 23, 2020 | 105.30 | 105.38 | 102.87 | 103.26 | 4,344,565 | -1.53(-1.46%) |
Nov 20, 2020 | 104.64 | 105.61 | 104.01 | 104.79 | 4,312,538 | -0.10(-0.10%) |
Nov 19, 2020 | 103.95 | 105.08 | 103.25 | 104.89 | 3,754,277 | +1.16(+1.12%) |
Nov 18, 2020 | 107.41 | 107.45 | 103.71 | 103.73 | 4,809,856 | -3.11(-2.91%) |
Nov 17, 2020 | 106.99 | 108.31 | 106.16 | 106.84 | 4,013,916 | -0.58(-0.54%) |
Nov 16, 2020 | 105.89 | 107.49 | 105.45 | 107.41 | 4,384,953 | +1.01(+0.95%) |
Nov 13, 2020 | 106.78 | 106.87 | 105.29 | 106.40 | 4,147,241 | +0.61(+0.58%) |
Nov 12, 2020 | 106.22 | 106.65 | 105.17 | 105.79 | 2,980,895 | -0.66(-0.62%) |
Nov 11, 2020 | 105.78 | 106.73 | 105.33 | 106.45 | 4,226,097 | +1.74(+1.66%) |
Nov 10, 2020 | 103.78 | 105.45 | 102.43 | 104.71 | 5,548,894 | +1.34(+1.30%) |
Nov 09, 2020 | 105.65 | 106.98 | 100.35 | 103.37 | 14,801,679 | -4.75(-4.40%) |
Nov 06, 2020 | 107.61 | 108.80 | 106.63 | 108.12 | 5,973,128 | +0.84(+0.78%) |
Nov 05, 2020 | 107.26 | 108.52 | 106.52 | 107.28 | 5,435,524 | +1.71(+1.62%) |
Nov 04, 2020 | 104.11 | 107.94 | 104.05 | 105.57 | 7,851,163 | +2.04(+1.97%) |
Nov 03, 2020 | 102.76 | 104.70 | 102.40 | 103.53 | 4,093,995 | +1.97(+1.93%) |
Nov 02, 2020 | 101.20 | 102.72 | 100.27 | 101.56 | 6,250,594 | +2.24(+2.25%) |
Oct 30, 2020 | 98.99 | 99.74 | 97.45 | 99.33 | 4,692,870 | +0.10(+0.10%) |
Oct 29, 2020 | 100.53 | 100.71 | 98.81 | 99.22 | 4,481,591 | -1.34(-1.33%) |
Oct 28, 2020 | 100.89 | 101.50 | 99.58 | 100.56 | 7,518,654 | -2.04(-1.99%) |
Oct 27, 2020 | 102.90 | 103.71 | 102.37 | 102.60 | 4,780,697 | -0.40(-0.39%) |
Oct 26, 2020 | 101.65 | 103.15 | 101.16 | 103.00 | 7,722,480 | +1.14(+1.12%) |
Oct 23, 2020 | 103.61 | 103.95 | 101.65 | 101.86 | 3,781,090 | -1.60(-1.54%) |
Oct 22, 2020 | 100.56 | 103.99 | 100.39 | 103.45 | 5,242,459 | +3.36(+3.35%) |
Oct 21, 2020 | 102.07 | 103.00 | 98.99 | 100.10 | 6,047,837 | -2.30(-2.24%) |
Oct 20, 2020 | 102.39 | 103.84 | 102.16 | 102.40 | 4,091,131 | +0.30(+0.30%) |
Oct 19, 2020 | 103.85 | 104.93 | 101.89 | 102.09 | 4,474,365 | -1.54(-1.49%) |
Oct 16, 2020 | 101.77 | 104.31 | 101.77 | 103.63 | 4,617,840 | +2.22(+2.19%) |
Oct 15, 2020 | 100.78 | 101.81 | 100.46 | 101.41 | 3,723,475 | -0.41(-0.40%) |
Oct 14, 2020 | 102.63 | 103.79 | 101.43 | 101.82 | 4,435,927 | -0.25(-0.24%) |
Oct 13, 2020 | 104.04 | 104.53 | 101.95 | 102.07 | 5,067,121 | -2.52(-2.41%) |
Oct 12, 2020 | 103.84 | 105.08 | 103.38 | 104.59 | 4,461,014 | +1.32(+1.28%) |
Oct 09, 2020 | 102.98 | 103.57 | 102.47 | 103.27 | 3,249,749 | +1.05(+1.02%) |
Oct 08, 2020 | 101.85 | 102.78 | 101.17 | 102.23 | 4,425,968 | +0.75(+0.74%) |
Oct 07, 2020 | 101.12 | 101.89 | 100.71 | 101.47 | 4,419,669 | +1.40(+1.40%) |
Oct 06, 2020 | 102.25 | 102.44 | 99.88 | 100.07 | 4,239,067 | -2.18(-2.13%) |
Oct 05, 2020 | 100.94 | 102.33 | 100.94 | 102.25 | 3,825,396 | +1.94(+1.93%) |
Oct 02, 2020 | 101.42 | 102.34 | 100.14 | 100.31 | 5,935,700 | -2.01(-1.97%) |
Oct 01, 2020 | 102.83 | 103.91 | 102.08 | 102.32 | 7,688,536 | -0.18(-0.17%) |
Sep 30, 2020 | 99.82 | 103.11 | 99.59 | 102.50 | 10,069,843 | +3.43(+3.46%) |
Sep 29, 2020 | 99.84 | 100.22 | 98.82 | 99.07 | 4,743,175 | +0.71(+0.72%) |
Sep 28, 2020 | 98.18 | 99.13 | 97.78 | 98.36 | 5,845,932 | +0.93(+0.96%) |
Sep 25, 2020 | 94.71 | 97.58 | 94.50 | 97.43 | 5,372,858 | +2.38(+2.51%) |
Sep 24, 2020 | 96.77 | 97.51 | 94.63 | 95.05 | 8,071,041 | -1.70(-1.76%) |
Sep 23, 2020 | 98.88 | 98.88 | 96.28 | 96.75 | 4,288,889 | -1.95(-1.98%) |
Sep 22, 2020 | 99.33 | 99.38 | 97.54 | 98.70 | 4,437,802 | -1.08(-1.09%) |
Sep 21, 2020 | 99.65 | 100.27 | 98.38 | 99.79 | 4,841,480 | -0.86(-0.85%) |
Sep 18, 2020 | 100.36 | 101.71 | 99.97 | 100.64 | 8,093,210 | +0.19(+0.19%) |
Sep 17, 2020 | 98.85 | 100.54 | 98.32 | 100.45 | 4,548,204 | +0.90(+0.91%) |
Sep 16, 2020 | 100.73 | 101.12 | 99.51 | 99.55 | 4,504,630 | -0.83(-0.83%) |
Sep 15, 2020 | 100.78 | 101.28 | 99.99 | 100.38 | 3,880,457 | +0.84(+0.84%) |
Sep 14, 2020 | 99.45 | 100.45 | 99.00 | 99.54 | 4,060,113 | +0.93(+0.95%) |
Sep 11, 2020 | 99.16 | 99.55 | 98.26 | 98.61 | 4,365,135 | +0.66(+0.67%) |
Sep 10, 2020 | 99.46 | 99.46 | 97.70 | 97.95 | 4,534,662 | -1.70(-1.71%) |
Sep 09, 2020 | 98.19 | 100.71 | 98.07 | 99.65 | 4,634,434 | +2.80(+2.89%) |
Sep 08, 2020 | 97.17 | 97.78 | 96.47 | 96.86 | 5,539,270 | -1.24(-1.27%) |
Sep 04, 2020 | 99.32 | 99.87 | 96.46 | 98.10 | 5,338,244 | -0.32(-0.33%) |
Sep 03, 2020 | 102.38 | 102.60 | 98.23 | 98.42 | 6,469,138 | -4.65(-4.51%) |
Sep 02, 2020 | 100.26 | 103.52 | 99.72 | 103.07 | 6,203,451 | +2.72(+2.71%) |