Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 121.34 | 123.77 | 119.66 | 121.45 | 156,596 | +0.27(+0.22%) |
Nov 27, 2020 | 118.68 | 121.69 | 118.68 | 121.19 | 50,479 | +2.65(+2.24%) |
Nov 25, 2020 | 115.23 | 119.30 | 114.63 | 118.53 | 113,021 | +3.30(+2.87%) |
Nov 24, 2020 | 121.70 | 123.01 | 115.02 | 115.23 | 158,270 | -6.39(-5.26%) |
Nov 23, 2020 | 123.90 | 124.85 | 121.40 | 121.62 | 120,310 | -1.27(-1.04%) |
Nov 20, 2020 | 126.81 | 128.06 | 122.42 | 122.89 | 111,906 | -6.00(-4.65%) |
Nov 19, 2020 | 121.38 | 129.87 | 121.38 | 128.89 | 157,661 | +7.77(+6.42%) |
Nov 18, 2020 | 119.90 | 122.43 | 117.24 | 121.12 | 84,250 | +1.08(+0.90%) |
Nov 17, 2020 | 123.15 | 123.32 | 117.68 | 120.04 | 167,094 | -2.47(-2.01%) |
Nov 16, 2020 | 121.54 | 123.32 | 121.13 | 122.51 | 113,724 | +1.61(+1.33%) |
Nov 13, 2020 | 118.14 | 121.67 | 117.50 | 120.90 | 63,657 | +3.83(+3.27%) |
Nov 12, 2020 | 112.28 | 119.05 | 111.49 | 117.07 | 90,418 | +5.30(+4.74%) |
Nov 11, 2020 | 112.66 | 114.03 | 108.76 | 111.78 | 124,111 | -0.29(-0.26%) |
Nov 10, 2020 | 114.40 | 115.72 | 108.78 | 112.06 | 145,354 | -2.08(-1.82%) |
Nov 09, 2020 | 121.46 | 123.64 | 113.89 | 114.14 | 164,241 | -6.07(-5.05%) |
Nov 06, 2020 | 121.54 | 124.81 | 119.37 | 120.21 | 205,567 | -2.31(-1.88%) |
Nov 05, 2020 | 123.27 | 125.02 | 121.77 | 122.52 | 107,592 | +0.43(+0.36%) |
Nov 04, 2020 | 122.78 | 126.22 | 121.95 | 122.08 | 140,696 | +0.11(+0.09%) |
Nov 03, 2020 | 125.29 | 125.29 | 115.11 | 121.97 | 190,547 | -2.58(-2.07%) |
Nov 02, 2020 | 120.48 | 127.17 | 117.77 | 124.55 | 208,661 | +3.66(+3.03%) |
Oct 30, 2020 | 107.53 | 123.16 | 107.53 | 120.89 | 574,129 | +15.30(+14.49%) |
Oct 29, 2020 | 106.47 | 107.00 | 103.99 | 105.59 | 209,933 | +0.03(+0.03%) |
Oct 28, 2020 | 108.44 | 108.83 | 104.95 | 105.56 | 145,907 | -4.59(-4.17%) |
Oct 27, 2020 | 108.67 | 111.29 | 108.67 | 110.15 | 109,292 | +1.73(+1.59%) |
Oct 26, 2020 | 107.08 | 109.09 | 106.04 | 108.42 | 97,783 | +1.02(+0.95%) |
Oct 23, 2020 | 106.36 | 107.65 | 106.11 | 107.40 | 88,896 | +2.30(+2.19%) |
Oct 22, 2020 | 103.60 | 106.55 | 102.95 | 105.11 | 104,288 | +1.30(+1.26%) |
Oct 21, 2020 | 103.10 | 104.14 | 101.45 | 103.80 | 78,319 | +1.09(+1.07%) |
Oct 20, 2020 | 105.53 | 107.22 | 101.62 | 102.71 | 66,736 | -3.66(-3.44%) |
Oct 19, 2020 | 107.55 | 111.88 | 104.76 | 106.37 | 449,224 | -0.21(-0.20%) |
Oct 16, 2020 | 101.68 | 106.73 | 101.68 | 106.58 | 165,123 | +4.30(+4.21%) |
Oct 15, 2020 | 96.64 | 103.52 | 95.03 | 102.27 | 228,000 | +3.93(+3.99%) |
Oct 14, 2020 | 95.77 | 98.67 | 94.52 | 98.35 | 228,159 | +3.05(+3.20%) |
Oct 13, 2020 | 94.76 | 96.81 | 94.34 | 95.30 | 76,023 | -0.25(-0.26%) |
Oct 12, 2020 | 93.67 | 96.55 | 92.48 | 95.55 | 231,689 | +3.10(+3.35%) |
Oct 09, 2020 | 89.33 | 92.73 | 87.93 | 92.45 | 133,902 | +3.81(+4.30%) |
Oct 08, 2020 | 88.74 | 88.96 | 87.42 | 88.64 | 188,058 | +0.47(+0.54%) |
Oct 07, 2020 | 86.34 | 88.60 | 85.52 | 88.17 | 187,671 | +2.28(+2.65%) |
Oct 06, 2020 | 85.65 | 87.17 | 84.16 | 85.89 | 242,888 | +0.82(+0.96%) |
Oct 05, 2020 | 81.16 | 85.36 | 80.91 | 85.07 | 163,949 | +4.71(+5.86%) |
Oct 02, 2020 | 80.15 | 82.92 | 78.98 | 80.36 | 100,553 | -1.36(-1.67%) |
Oct 01, 2020 | 85.55 | 86.56 | 80.39 | 81.72 | 221,096 | -3.70(-4.33%) |
Sep 30, 2020 | 84.16 | 87.59 | 84.16 | 85.42 | 105,355 | +1.37(+1.63%) |
Sep 29, 2020 | 82.50 | 84.93 | 81.92 | 84.05 | 65,934 | +1.63(+1.97%) |
Sep 28, 2020 | 81.02 | 83.16 | 80.21 | 82.43 | 80,508 | +2.24(+2.79%) |
Sep 25, 2020 | 75.97 | 80.66 | 75.72 | 80.19 | 102,276 | +3.29(+4.27%) |
Sep 24, 2020 | 79.07 | 79.60 | 76.59 | 76.90 | 123,951 | -2.29(-2.89%) |
Sep 23, 2020 | 82.24 | 84.39 | 78.79 | 79.19 | 127,190 | -3.76(-4.53%) |
Sep 22, 2020 | 81.19 | 83.26 | 79.61 | 82.95 | 196,374 | +2.45(+3.04%) |
Sep 21, 2020 | 77.18 | 80.55 | 76.48 | 80.50 | 262,968 | +2.97(+3.83%) |
Sep 18, 2020 | 79.51 | 81.14 | 77.44 | 77.53 | 307,337 | -1.37(-1.74%) |
Sep 17, 2020 | 79.85 | 81.86 | 78.55 | 78.90 | 186,712 | -1.61(-2.00%) |
Sep 16, 2020 | 85.19 | 85.19 | 79.71 | 80.51 | 420,850 | -4.74(-5.55%) |
Sep 15, 2020 | 89.88 | 91.14 | 84.85 | 85.25 | 316,475 | -4.41(-4.92%) |
Sep 14, 2020 | 99.12 | 99.26 | 85.68 | 89.66 | 464,463 | -7.86(-8.06%) |
Sep 11, 2020 | 97.82 | 98.73 | 96.31 | 97.52 | 90,924 | +0.07(+0.07%) |
Sep 10, 2020 | 97.87 | 99.97 | 96.57 | 97.45 | 169,143 | -0.91(-0.92%) |
Sep 09, 2020 | 98.16 | 99.53 | 97.90 | 98.36 | 129,899 | +1.91(+1.98%) |
Sep 08, 2020 | 100.92 | 101.56 | 95.91 | 96.44 | 196,968 | -3.37(-3.38%) |
Sep 04, 2020 | 105.97 | 111.18 | 97.38 | 99.82 | 165,832 | -5.06(-4.83%) |
Sep 03, 2020 | 111.20 | 111.48 | 104.02 | 104.88 | 177,877 | -6.11(-5.50%) |
Sep 02, 2020 | 109.96 | 113.56 | 106.64 | 110.98 | 247,730 | +1.66(+1.52%) |