Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 112.26 | 112.26 | 110.78 | 111.79 | 84,727 | -0.80(-0.71%) |
Nov 27, 2020 | 112.26 | 112.83 | 112.09 | 112.59 | 53,306 | +0.74(+0.66%) |
Nov 25, 2020 | 112.15 | 112.15 | 110.90 | 111.86 | 83,413 | -0.06(-0.05%) |
Nov 24, 2020 | 110.56 | 112.02 | 110.38 | 111.91 | 133,574 | +1.88(+1.71%) |
Nov 23, 2020 | 110.08 | 110.58 | 109.08 | 110.03 | 102,372 | +0.44(+0.40%) |
Nov 20, 2020 | 109.74 | 110.25 | 109.49 | 109.59 | 83,928 | -0.14(-0.12%) |
Nov 19, 2020 | 108.58 | 109.87 | 108.48 | 109.73 | 78,677 | +0.88(+0.81%) |
Nov 18, 2020 | 109.71 | 110.14 | 108.84 | 108.85 | 84,050 | -0.97(-0.88%) |
Nov 17, 2020 | 109.67 | 110.16 | 109.17 | 109.82 | 205,449 | -0.15(-0.13%) |
Nov 16, 2020 | 109.36 | 110.25 | 109.32 | 109.96 | 95,311 | +0.81(+0.75%) |
Nov 13, 2020 | 108.34 | 109.22 | 107.80 | 109.15 | 81,763 | +1.67(+1.55%) |
Nov 12, 2020 | 107.72 | 108.44 | 107.10 | 107.48 | 69,712 | -0.46(-0.42%) |
Nov 11, 2020 | 107.69 | 108.10 | 107.41 | 107.94 | 134,464 | +0.83(+0.78%) |
Nov 10, 2020 | 106.31 | 107.27 | 105.16 | 107.10 | 1,062,467 | -0.27(-0.25%) |
Nov 09, 2020 | 109.96 | 110.25 | 107.32 | 107.37 | 158,347 | -0.62(-0.58%) |
Nov 06, 2020 | 107.86 | 108.23 | 106.82 | 108.00 | 207,966 | +0.42(+0.39%) |
Nov 05, 2020 | 107.07 | 108.14 | 106.53 | 107.58 | 214,295 | +2.14(+2.03%) |
Nov 04, 2020 | 103.99 | 106.22 | 103.77 | 105.43 | 172,771 | +4.12(+4.07%) |
Nov 03, 2020 | 100.68 | 102.02 | 100.26 | 101.31 | 106,415 | +1.53(+1.54%) |
Nov 02, 2020 | 100.20 | 101.25 | 98.98 | 99.78 | 107,066 | +0.23(+0.23%) |
Oct 30, 2020 | 101.48 | 102.02 | 98.66 | 99.55 | 97,951 | -1.30(-1.29%) |
Oct 29, 2020 | 99.32 | 101.66 | 99.13 | 100.85 | 229,180 | +2.47(+2.51%) |
Oct 28, 2020 | 100.29 | 100.29 | 98.21 | 98.37 | 244,675 | -3.77(-3.69%) |
Oct 27, 2020 | 101.89 | 102.31 | 101.33 | 102.15 | 115,930 | +0.52(+0.52%) |
Oct 26, 2020 | 103.17 | 103.50 | 100.61 | 101.62 | 91,660 | -2.39(-2.29%) |
Oct 23, 2020 | 103.50 | 104.08 | 102.79 | 104.01 | 57,121 | +1.15(+1.12%) |
Oct 22, 2020 | 102.44 | 103.08 | 101.68 | 102.86 | 67,882 | +0.73(+0.71%) |
Oct 21, 2020 | 101.64 | 102.97 | 101.64 | 102.13 | 67,414 | +1.70(+1.69%) |
Oct 20, 2020 | 100.13 | 101.22 | 99.61 | 100.43 | 68,765 | +0.58(+0.58%) |
Oct 19, 2020 | 101.89 | 102.17 | 99.46 | 99.85 | 87,803 | -1.62(-1.60%) |
Oct 16, 2020 | 102.21 | 102.44 | 101.36 | 101.47 | 123,109 | -0.16(-0.15%) |
Oct 15, 2020 | 100.96 | 101.76 | 100.73 | 101.62 | 133,768 | -0.47(-0.47%) |
Oct 14, 2020 | 103.61 | 103.88 | 101.90 | 102.10 | 149,653 | -1.23(-1.19%) |
Oct 13, 2020 | 103.59 | 103.66 | 102.96 | 103.33 | 141,277 | +0.18(+0.18%) |
Oct 12, 2020 | 102.26 | 104.08 | 101.89 | 103.15 | 129,914 | +2.09(+2.06%) |
Oct 09, 2020 | 101.07 | 101.21 | 100.74 | 101.06 | 134,451 | +0.64(+0.64%) |
Oct 08, 2020 | 99.90 | 100.53 | 99.86 | 100.42 | 494,525 | +1.08(+1.08%) |
Oct 07, 2020 | 99.26 | 99.56 | 98.45 | 99.34 | 97,750 | +0.81(+0.83%) |
Oct 06, 2020 | 100.10 | 100.53 | 98.34 | 98.53 | 191,318 | -1.77(-1.76%) |
Oct 05, 2020 | 99.26 | 100.34 | 99.03 | 100.29 | 127,223 | +1.55(+1.57%) |
Oct 02, 2020 | 98.50 | 99.85 | 98.39 | 98.74 | 177,549 | -1.70(-1.69%) |
Oct 01, 2020 | 99.60 | 100.52 | 99.60 | 100.44 | 98,404 | +1.64(+1.66%) |
Sep 30, 2020 | 98.78 | 99.81 | 98.27 | 98.80 | 115,534 | +0.09(+0.09%) |
Sep 29, 2020 | 98.67 | 99.02 | 98.09 | 98.71 | 116,082 | +0.18(+0.19%) |
Sep 28, 2020 | 98.56 | 98.72 | 97.89 | 98.53 | 120,088 | +1.32(+1.36%) |
Sep 25, 2020 | 95.83 | 97.44 | 95.24 | 97.21 | 139,503 | +1.43(+1.49%) |
Sep 24, 2020 | 95.11 | 96.74 | 94.83 | 95.78 | 83,639 | +0.04(+0.04%) |
Sep 23, 2020 | 98.44 | 98.53 | 95.48 | 95.75 | 1,132,545 | -2.56(-2.60%) |
Sep 22, 2020 | 97.30 | 98.41 | 96.65 | 98.31 | 254,470 | +1.78(+1.85%) |
Sep 21, 2020 | 96.34 | 96.69 | 95.22 | 96.52 | 413,206 | -1.15(-1.18%) |
Sep 18, 2020 | 99.13 | 99.31 | 96.49 | 97.68 | 168,476 | -1.13(-1.15%) |
Sep 17, 2020 | 98.98 | 99.50 | 97.68 | 98.81 | 1,368,204 | -1.75(-1.74%) |
Sep 16, 2020 | 101.52 | 102.13 | 100.45 | 100.56 | 150,622 | -0.75(-0.74%) |
Sep 15, 2020 | 100.55 | 101.68 | 100.39 | 101.30 | 105,889 | +1.68(+1.68%) |
Sep 14, 2020 | 100.14 | 101.20 | 99.62 | 99.62 | 253,252 | +0.53(+0.54%) |
Sep 11, 2020 | 100.02 | 100.22 | 98.10 | 99.09 | 156,619 | -0.44(-0.44%) |
Sep 10, 2020 | 101.56 | 102.32 | 99.23 | 99.53 | 427,928 | -1.45(-1.44%) |
Sep 09, 2020 | 101.14 | 101.86 | 100.10 | 100.98 | 250,819 | +1.06(+1.07%) |
Sep 08, 2020 | 99.84 | 101.25 | 99.47 | 99.92 | 198,221 | -2.35(-2.30%) |
Sep 04, 2020 | 103.93 | 104.24 | 99.60 | 102.27 | 163,391 | -1.95(-1.88%) |
Sep 03, 2020 | 106.88 | 106.88 | 103.02 | 104.22 | 165,090 | -3.36(-3.12%) |
Sep 02, 2020 | 106.02 | 107.89 | 105.73 | 107.58 | 108,247 | +2.06(+1.95%) |