Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 117.20 | 118.25 | 115.67 | 116.36 | 1,555,034 | -0.77(-0.66%) |
Nov 27, 2020 | 116.32 | 117.37 | 116.20 | 117.13 | 431,842 | +0.44(+0.38%) |
Nov 25, 2020 | 118.36 | 118.45 | 116.62 | 116.69 | 752,447 | -1.57(-1.33%) |
Nov 24, 2020 | 118.37 | 119.14 | 116.91 | 118.26 | 1,020,945 | +0.37(+0.31%) |
Nov 23, 2020 | 117.86 | 120.18 | 117.14 | 117.89 | 1,025,619 | +0.75(+0.64%) |
Nov 20, 2020 | 114.91 | 117.76 | 114.91 | 117.14 | 2,565,376 | +1.88(+1.63%) |
Nov 19, 2020 | 114.69 | 115.70 | 114.02 | 115.26 | 907,521 | +0.51(+0.44%) |
Nov 18, 2020 | 116.30 | 116.98 | 114.61 | 114.75 | 1,253,856 | -1.57(-1.35%) |
Nov 17, 2020 | 114.80 | 116.95 | 114.35 | 116.32 | 1,138,346 | +0.98(+0.85%) |
Nov 16, 2020 | 114.45 | 117.29 | 112.24 | 115.35 | 1,053,096 | +1.30(+1.14%) |
Nov 13, 2020 | 114.29 | 115.05 | 113.44 | 114.05 | 978,651 | +0.15(+0.13%) |
Nov 12, 2020 | 115.40 | 116.17 | 113.20 | 113.90 | 793,539 | -1.78(-1.54%) |
Nov 11, 2020 | 114.07 | 116.42 | 114.07 | 115.68 | 1,074,138 | +2.39(+2.11%) |
Nov 10, 2020 | 113.08 | 113.84 | 111.17 | 113.29 | 1,306,757 | +0.37(+0.32%) |
Nov 09, 2020 | 111.41 | 117.47 | 110.75 | 112.92 | 1,992,107 | -6.19(-5.19%) |
Nov 06, 2020 | 120.21 | 121.18 | 118.73 | 119.11 | 926,122 | -1.07(-0.89%) |
Nov 05, 2020 | 119.37 | 120.76 | 117.33 | 120.18 | 1,367,676 | +2.15(+1.82%) |
Nov 04, 2020 | 119.84 | 121.27 | 117.88 | 118.03 | 1,683,822 | -0.69(-0.59%) |
Nov 03, 2020 | 118.07 | 119.66 | 117.76 | 118.72 | 1,325,362 | +1.56(+1.33%) |
Nov 02, 2020 | 115.54 | 118.07 | 115.19 | 117.17 | 1,217,847 | +2.53(+2.21%) |
Oct 30, 2020 | 115.35 | 115.83 | 112.50 | 114.63 | 1,053,448 | -0.78(-0.67%) |
Oct 29, 2020 | 117.34 | 117.36 | 114.79 | 115.41 | 1,281,720 | -1.88(-1.60%) |
Oct 28, 2020 | 117.38 | 119.50 | 116.68 | 117.29 | 1,165,160 | -2.05(-1.71%) |
Oct 27, 2020 | 117.60 | 119.95 | 116.57 | 119.33 | 1,613,917 | +2.66(+2.28%) |
Oct 26, 2020 | 118.71 | 118.71 | 115.85 | 116.68 | 1,532,257 | -2.64(-2.21%) |
Oct 23, 2020 | 118.66 | 122.80 | 118.06 | 119.32 | 1,608,780 | +0.74(+0.62%) |
Oct 22, 2020 | 115.03 | 119.31 | 113.31 | 118.58 | 1,964,339 | +3.30(+2.86%) |
Oct 21, 2020 | 117.08 | 118.07 | 115.19 | 115.28 | 1,757,116 | -0.46(-0.40%) |
Oct 20, 2020 | 113.37 | 116.10 | 113.33 | 115.74 | 1,147,116 | +2.34(+2.06%) |
Oct 19, 2020 | 113.13 | 114.29 | 112.92 | 113.40 | 1,146,296 | +0.59(+0.52%) |
Oct 16, 2020 | 111.30 | 115.31 | 111.26 | 112.81 | 1,925,657 | +1.93(+1.74%) |
Oct 15, 2020 | 109.10 | 111.08 | 108.80 | 110.88 | 542,832 | +0.49(+0.44%) |
Oct 14, 2020 | 110.60 | 112.03 | 109.19 | 110.39 | 680,379 | +0.45(+0.41%) |
Oct 13, 2020 | 108.94 | 110.25 | 108.58 | 109.94 | 1,049,119 | +0.44(+0.40%) |
Oct 12, 2020 | 110.03 | 110.49 | 108.94 | 109.50 | 564,289 | +0.00(+0.00%) |
Oct 09, 2020 | 109.63 | 110.45 | 108.65 | 109.50 | 499,714 | +0.37(+0.34%) |
Oct 08, 2020 | 109.68 | 110.20 | 108.93 | 109.13 | 631,494 | -0.16(-0.15%) |
Oct 07, 2020 | 109.57 | 110.72 | 108.78 | 109.29 | 740,925 | +0.23(+0.21%) |
Oct 06, 2020 | 108.64 | 110.39 | 107.83 | 109.07 | 873,136 | +0.77(+0.71%) |
Oct 05, 2020 | 107.89 | 108.87 | 107.12 | 108.30 | 884,083 | +1.95(+1.84%) |
Oct 02, 2020 | 104.16 | 107.54 | 102.26 | 106.35 | 1,003,831 | +1.09(+1.04%) |
Oct 01, 2020 | 107.48 | 108.00 | 104.95 | 105.25 | 918,699 | -1.67(-1.56%) |
Sep 30, 2020 | 106.77 | 107.73 | 106.06 | 106.92 | 1,085,403 | +0.78(+0.74%) |
Sep 29, 2020 | 106.48 | 107.15 | 105.21 | 106.14 | 680,729 | -0.22(-0.20%) |
Sep 28, 2020 | 105.23 | 107.78 | 105.22 | 106.36 | 1,020,855 | +2.04(+1.95%) |
Sep 25, 2020 | 101.69 | 104.90 | 101.12 | 104.32 | 1,218,304 | +2.34(+2.30%) |
Sep 24, 2020 | 103.77 | 103.94 | 101.81 | 101.97 | 1,064,041 | -1.99(-1.91%) |
Sep 23, 2020 | 107.70 | 107.70 | 103.61 | 103.96 | 1,345,142 | -3.65(-3.39%) |
Sep 22, 2020 | 109.52 | 110.21 | 106.89 | 107.62 | 1,362,072 | -2.73(-2.47%) |
Sep 21, 2020 | 104.77 | 110.38 | 104.50 | 110.34 | 2,048,600 | +4.00(+3.76%) |
Sep 18, 2020 | 104.79 | 106.86 | 104.65 | 106.35 | 1,461,258 | +1.20(+1.14%) |
Sep 17, 2020 | 106.44 | 106.44 | 103.53 | 105.15 | 1,021,491 | -1.83(-1.71%) |
Sep 16, 2020 | 106.58 | 108.39 | 106.44 | 106.98 | 1,052,737 | +0.90(+0.85%) |
Sep 15, 2020 | 105.30 | 107.66 | 105.30 | 106.08 | 1,191,482 | +0.81(+0.77%) |
Sep 14, 2020 | 103.64 | 105.76 | 103.11 | 105.27 | 818,764 | +2.23(+2.17%) |
Sep 11, 2020 | 103.76 | 103.95 | 101.44 | 103.04 | 1,339,192 | -0.16(-0.15%) |
Sep 10, 2020 | 102.44 | 104.53 | 102.08 | 103.20 | 2,023,367 | +3.22(+3.22%) |
Sep 09, 2020 | 101.11 | 101.47 | 99.91 | 99.98 | 1,289,878 | -0.33(-0.33%) |
Sep 08, 2020 | 101.22 | 101.62 | 99.50 | 100.30 | 1,620,558 | -1.39(-1.37%) |
Sep 04, 2020 | 101.77 | 102.49 | 99.88 | 101.69 | 1,808,182 | +0.21(+0.21%) |
Sep 03, 2020 | 103.77 | 103.92 | 100.56 | 101.48 | 3,046,347 | -1.90(-1.83%) |
Sep 02, 2020 | 103.09 | 104.08 | 101.71 | 103.38 | 2,618,851 | +0.97(+0.95%) |