Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 140.34 | 140.34 | 131.63 | 131.73 | 712,845 | -9.39(-6.65%) |
Nov 27, 2020 | 143.39 | 143.91 | 139.92 | 141.12 | 225,486 | -2.77(-1.93%) |
Nov 25, 2020 | 143.99 | 144.66 | 141.15 | 143.89 | 371,937 | -2.01(-1.37%) |
Nov 24, 2020 | 143.87 | 148.29 | 143.58 | 145.90 | 885,373 | +7.49(+5.41%) |
Nov 23, 2020 | 129.37 | 138.74 | 129.31 | 138.41 | 831,835 | +12.16(+9.63%) |
Nov 20, 2020 | 127.78 | 128.66 | 125.24 | 126.25 | 537,859 | -1.96(-1.53%) |
Nov 19, 2020 | 125.39 | 128.39 | 123.34 | 128.21 | 238,953 | +2.57(+2.05%) |
Nov 18, 2020 | 127.40 | 131.98 | 125.60 | 125.64 | 460,343 | -0.93(-0.73%) |
Nov 17, 2020 | 122.19 | 126.67 | 121.26 | 126.56 | 457,977 | +1.68(+1.35%) |
Nov 16, 2020 | 118.99 | 124.91 | 118.52 | 124.88 | 811,941 | +11.02(+9.68%) |
Nov 13, 2020 | 109.98 | 114.24 | 109.98 | 113.86 | 272,698 | +4.44(+4.06%) |
Nov 12, 2020 | 109.67 | 112.48 | 108.53 | 109.42 | 366,414 | -2.51(-2.25%) |
Nov 11, 2020 | 115.86 | 116.09 | 110.01 | 111.93 | 428,026 | -2.22(-1.94%) |
Nov 10, 2020 | 115.54 | 116.86 | 112.40 | 114.14 | 508,971 | -0.04(-0.03%) |
Nov 09, 2020 | 109.39 | 117.67 | 108.32 | 114.18 | 1,114,254 | +18.18(+18.94%) |
Nov 06, 2020 | 98.19 | 99.64 | 95.71 | 96.00 | 356,444 | -2.13(-2.17%) |
Nov 05, 2020 | 98.06 | 100.05 | 97.70 | 98.13 | 312,861 | +1.22(+1.26%) |
Nov 04, 2020 | 97.56 | 98.80 | 93.01 | 96.91 | 280,620 | -0.84(-0.86%) |
Nov 03, 2020 | 98.67 | 100.85 | 96.23 | 97.75 | 502,131 | +1.23(+1.28%) |
Nov 02, 2020 | 92.18 | 97.40 | 91.17 | 96.52 | 572,202 | +5.13(+5.61%) |
Oct 30, 2020 | 88.00 | 91.55 | 88.00 | 91.39 | 340,846 | +2.89(+3.27%) |
Oct 29, 2020 | 85.22 | 88.54 | 83.57 | 88.50 | 649,630 | +1.83(+2.12%) |
Oct 28, 2020 | 89.20 | 89.59 | 86.25 | 86.66 | 431,340 | -5.87(-6.34%) |
Oct 27, 2020 | 93.47 | 93.52 | 91.02 | 92.53 | 355,086 | -1.31(-1.39%) |
Oct 26, 2020 | 96.25 | 96.25 | 92.82 | 93.84 | 384,974 | -3.71(-3.80%) |
Oct 23, 2020 | 97.43 | 99.75 | 96.19 | 97.54 | 529,170 | +0.70(+0.72%) |
Oct 22, 2020 | 95.10 | 97.23 | 94.28 | 96.85 | 536,746 | +2.27(+2.40%) |
Oct 21, 2020 | 95.14 | 96.63 | 94.20 | 94.57 | 350,881 | -1.20(-1.26%) |
Oct 20, 2020 | 93.62 | 96.81 | 93.62 | 95.78 | 452,143 | +3.12(+3.37%) |
Oct 19, 2020 | 93.78 | 96.19 | 92.31 | 92.65 | 342,633 | -0.11(-0.11%) |
Oct 16, 2020 | 96.56 | 96.56 | 92.49 | 92.76 | 651,230 | -5.01(-5.12%) |
Oct 15, 2020 | 94.45 | 97.77 | 93.29 | 97.76 | 479,598 | +1.15(+1.19%) |
Oct 14, 2020 | 95.63 | 99.79 | 95.63 | 96.62 | 385,929 | +1.47(+1.55%) |
Oct 13, 2020 | 97.15 | 97.15 | 94.31 | 95.14 | 450,745 | -2.67(-2.73%) |
Oct 12, 2020 | 97.69 | 98.25 | 95.81 | 97.82 | 370,306 | -0.39(-0.40%) |
Oct 09, 2020 | 100.75 | 101.16 | 97.31 | 98.21 | 429,408 | -1.57(-1.57%) |
Oct 08, 2020 | 96.55 | 99.98 | 96.20 | 99.78 | 693,997 | +4.58(+4.81%) |
Oct 07, 2020 | 94.36 | 95.53 | 92.85 | 95.20 | 414,550 | +0.97(+1.03%) |
Oct 06, 2020 | 97.66 | 98.86 | 93.81 | 94.23 | 504,403 | -1.42(-1.49%) |
Oct 05, 2020 | 93.84 | 95.82 | 93.53 | 95.65 | 340,513 | +3.23(+3.49%) |
Oct 02, 2020 | 86.90 | 93.43 | 86.44 | 92.42 | 450,240 | +2.43(+2.70%) |
Oct 01, 2020 | 92.39 | 92.65 | 89.25 | 90.00 | 542,489 | -3.34(-3.58%) |
Sep 30, 2020 | 94.51 | 96.80 | 92.63 | 93.34 | 350,973 | -0.72(-0.76%) |
Sep 29, 2020 | 96.13 | 96.43 | 92.09 | 94.06 | 433,145 | -2.58(-2.67%) |
Sep 28, 2020 | 95.39 | 98.55 | 95.39 | 96.63 | 335,869 | +3.62(+3.89%) |
Sep 25, 2020 | 93.69 | 94.40 | 91.91 | 93.01 | 551,991 | -2.01(-2.11%) |
Sep 24, 2020 | 94.86 | 97.64 | 92.13 | 95.02 | 757,696 | -0.64(-0.67%) |
Sep 23, 2020 | 102.10 | 102.89 | 95.56 | 95.66 | 964,200 | -6.36(-6.24%) |
Sep 22, 2020 | 102.59 | 104.75 | 101.26 | 102.02 | 195,692 | -0.24(-0.23%) |
Sep 21, 2020 | 107.14 | 107.14 | 100.62 | 102.26 | 490,959 | -8.02(-7.27%) |
Sep 18, 2020 | 111.96 | 114.04 | 109.23 | 110.28 | 346,290 | -1.80(-1.60%) |
Sep 17, 2020 | 110.86 | 112.47 | 109.06 | 112.07 | 327,060 | -1.00(-0.89%) |
Sep 16, 2020 | 109.57 | 114.86 | 107.92 | 113.08 | 498,528 | +5.18(+4.80%) |
Sep 15, 2020 | 107.94 | 109.53 | 106.77 | 107.90 | 329,098 | +0.68(+0.63%) |
Sep 14, 2020 | 106.79 | 107.75 | 104.50 | 107.22 | 305,716 | +0.65(+0.61%) |
Sep 11, 2020 | 107.08 | 107.38 | 105.19 | 106.57 | 316,665 | -0.12(-0.12%) |
Sep 10, 2020 | 111.71 | 111.95 | 106.11 | 106.69 | 499,787 | -5.21(-4.65%) |
Sep 09, 2020 | 113.28 | 113.50 | 111.34 | 111.90 | 325,391 | +0.13(+0.12%) |
Sep 08, 2020 | 115.99 | 117.46 | 110.63 | 111.77 | 506,199 | -7.63(-6.39%) |
Sep 04, 2020 | 119.68 | 121.52 | 117.50 | 119.40 | 360,003 | +0.44(+0.37%) |
Sep 03, 2020 | 118.00 | 122.15 | 117.34 | 118.96 | 482,477 | +0.94(+0.79%) |
Sep 02, 2020 | 119.18 | 119.48 | 117.16 | 118.02 | 379,310 | -1.57(-1.31%) |