Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 119.50 | 119.66 | 116.25 | 116.94 | 342,195 | -3.53(-2.93%) |
Nov 27, 2020 | 118.99 | 120.47 | 118.09 | 120.47 | 115,746 | +1.25(+1.04%) |
Nov 25, 2020 | 119.29 | 122.08 | 118.87 | 119.22 | 206,389 | -0.47(-0.39%) |
Nov 24, 2020 | 121.26 | 121.79 | 119.35 | 119.69 | 380,169 | -0.26(-0.22%) |
Nov 23, 2020 | 120.34 | 121.92 | 119.09 | 119.95 | 293,999 | +0.83(+0.70%) |
Nov 20, 2020 | 117.93 | 121.12 | 117.93 | 119.12 | 295,848 | +0.29(+0.25%) |
Nov 19, 2020 | 118.48 | 119.98 | 116.71 | 118.83 | 220,561 | -0.64(-0.53%) |
Nov 18, 2020 | 122.53 | 124.55 | 119.35 | 119.47 | 457,505 | -3.12(-2.55%) |
Nov 17, 2020 | 119.92 | 123.62 | 118.58 | 122.59 | 372,514 | +1.59(+1.31%) |
Nov 16, 2020 | 116.33 | 122.30 | 116.33 | 121.00 | 526,947 | +6.30(+5.49%) |
Nov 13, 2020 | 117.04 | 119.03 | 113.14 | 114.71 | 310,043 | -1.00(-0.86%) |
Nov 12, 2020 | 117.51 | 122.55 | 114.13 | 115.70 | 617,631 | +3.00(+2.66%) |
Nov 11, 2020 | 113.83 | 114.36 | 108.41 | 112.71 | 574,837 | -0.32(-0.29%) |
Nov 10, 2020 | 112.80 | 114.28 | 111.17 | 113.03 | 424,652 | +1.76(+1.58%) |
Nov 09, 2020 | 116.64 | 124.55 | 110.98 | 111.27 | 562,679 | +3.92(+3.65%) |
Nov 06, 2020 | 109.04 | 109.90 | 107.22 | 107.35 | 199,546 | -1.53(-1.40%) |
Nov 05, 2020 | 107.11 | 111.09 | 107.11 | 108.88 | 179,237 | +2.83(+2.67%) |
Nov 04, 2020 | 107.19 | 107.19 | 102.78 | 106.05 | 305,657 | -1.85(-1.72%) |
Nov 03, 2020 | 105.74 | 108.62 | 105.25 | 107.90 | 280,501 | +4.04(+3.89%) |
Nov 02, 2020 | 100.20 | 104.58 | 100.20 | 103.86 | 247,857 | +5.04(+5.10%) |
Oct 30, 2020 | 99.05 | 100.32 | 97.59 | 98.81 | 235,595 | -0.82(-0.83%) |
Oct 29, 2020 | 98.83 | 100.25 | 97.77 | 99.64 | 222,664 | +0.28(+0.29%) |
Oct 28, 2020 | 99.03 | 100.57 | 98.35 | 99.35 | 212,963 | -1.46(-1.45%) |
Oct 27, 2020 | 101.80 | 102.26 | 100.14 | 100.81 | 171,412 | -1.35(-1.32%) |
Oct 26, 2020 | 102.71 | 103.46 | 101.46 | 102.16 | 176,300 | -2.16(-2.07%) |
Oct 23, 2020 | 103.88 | 104.72 | 103.21 | 104.33 | 271,440 | +1.12(+1.08%) |
Oct 22, 2020 | 102.61 | 106.31 | 101.94 | 103.21 | 268,408 | +1.03(+1.01%) |
Oct 21, 2020 | 103.24 | 104.81 | 102.00 | 102.18 | 232,420 | -1.32(-1.28%) |
Oct 20, 2020 | 104.44 | 104.96 | 103.44 | 103.50 | 152,243 | +0.08(+0.08%) |
Oct 19, 2020 | 106.27 | 106.51 | 103.02 | 103.42 | 210,485 | -2.67(-2.52%) |
Oct 16, 2020 | 106.85 | 108.05 | 105.90 | 106.10 | 293,601 | -1.22(-1.14%) |
Oct 15, 2020 | 105.91 | 107.76 | 105.08 | 107.32 | 302,030 | +0.60(+0.56%) |
Oct 14, 2020 | 106.73 | 110.22 | 106.12 | 106.72 | 372,528 | +0.05(+0.05%) |
Oct 13, 2020 | 104.90 | 107.36 | 103.94 | 106.68 | 343,081 | +0.89(+0.84%) |
Oct 12, 2020 | 101.98 | 106.65 | 101.98 | 105.78 | 330,556 | +5.36(+5.33%) |
Oct 09, 2020 | 100.88 | 101.48 | 99.35 | 100.43 | 233,451 | +0.41(+0.41%) |
Oct 08, 2020 | 100.58 | 101.05 | 98.91 | 100.02 | 294,302 | +0.69(+0.69%) |
Oct 07, 2020 | 99.70 | 100.12 | 98.21 | 99.33 | 302,374 | +0.97(+0.99%) |
Oct 06, 2020 | 100.30 | 101.77 | 98.18 | 98.36 | 399,869 | -0.64(-0.64%) |
Oct 05, 2020 | 97.25 | 100.40 | 97.08 | 99.00 | 302,309 | +2.47(+2.56%) |
Oct 02, 2020 | 93.59 | 97.69 | 93.32 | 96.53 | 357,529 | +1.39(+1.46%) |
Oct 01, 2020 | 93.79 | 95.43 | 93.49 | 95.14 | 383,909 | +1.63(+1.74%) |
Sep 30, 2020 | 93.04 | 94.42 | 92.34 | 93.52 | 364,975 | +0.52(+0.56%) |
Sep 29, 2020 | 92.60 | 94.08 | 92.03 | 93.00 | 321,991 | +0.33(+0.36%) |
Sep 28, 2020 | 90.83 | 92.74 | 90.70 | 92.66 | 270,076 | +3.30(+3.69%) |
Sep 25, 2020 | 88.07 | 90.08 | 86.74 | 89.36 | 406,650 | +0.82(+0.93%) |
Sep 24, 2020 | 85.15 | 88.58 | 84.67 | 88.54 | 357,019 | +3.52(+4.13%) |
Sep 23, 2020 | 86.61 | 86.61 | 84.89 | 85.03 | 241,223 | -1.46(-1.69%) |
Sep 22, 2020 | 85.51 | 86.58 | 85.28 | 86.48 | 246,881 | +1.04(+1.21%) |
Sep 21, 2020 | 87.05 | 87.18 | 84.12 | 85.45 | 353,687 | -3.24(-3.65%) |
Sep 18, 2020 | 91.84 | 92.00 | 88.18 | 88.69 | 1,097,201 | -2.32(-2.55%) |
Sep 17, 2020 | 90.48 | 91.74 | 89.98 | 91.01 | 239,581 | -0.42(-0.46%) |
Sep 16, 2020 | 91.81 | 93.65 | 91.25 | 91.43 | 312,217 | +0.17(+0.18%) |
Sep 15, 2020 | 91.06 | 91.88 | 90.61 | 91.26 | 200,549 | +0.86(+0.95%) |
Sep 14, 2020 | 88.89 | 90.89 | 88.55 | 90.40 | 252,719 | +2.20(+2.50%) |
Sep 11, 2020 | 88.68 | 89.21 | 87.62 | 88.20 | 212,209 | +0.93(+1.07%) |
Sep 10, 2020 | 88.92 | 89.09 | 87.02 | 87.27 | 198,757 | -1.19(-1.35%) |
Sep 09, 2020 | 88.14 | 89.39 | 87.91 | 88.46 | 318,095 | +0.98(+1.12%) |
Sep 08, 2020 | 89.48 | 89.66 | 87.01 | 87.48 | 299,075 | -3.55(-3.90%) |
Sep 04, 2020 | 92.41 | 93.59 | 89.91 | 91.04 | 203,529 | -0.13(-0.14%) |
Sep 03, 2020 | 94.34 | 94.34 | 90.36 | 91.17 | 263,698 | -3.05(-3.23%) |
Sep 02, 2020 | 92.04 | 94.56 | 91.86 | 94.21 | 186,934 | +2.16(+2.35%) |