Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 118.65 | 118.89 | 116.19 | 116.90 | 774,910 | -2.49(-2.09%) |
Nov 27, 2020 | 118.12 | 119.60 | 117.67 | 119.39 | 245,214 | +0.92(+0.77%) |
Nov 25, 2020 | 119.96 | 120.88 | 118.25 | 118.47 | 398,904 | -2.56(-2.12%) |
Nov 24, 2020 | 119.97 | 121.33 | 118.63 | 121.03 | 492,850 | +2.82(+2.38%) |
Nov 23, 2020 | 118.00 | 119.32 | 117.11 | 118.22 | 308,197 | +1.50(+1.29%) |
Nov 20, 2020 | 116.81 | 117.61 | 114.78 | 116.72 | 644,119 | +0.00(+0.00%) |
Nov 19, 2020 | 118.41 | 118.41 | 115.62 | 116.72 | 791,672 | -1.88(-1.58%) |
Nov 18, 2020 | 121.91 | 122.27 | 118.53 | 118.60 | 728,433 | -3.32(-2.72%) |
Nov 17, 2020 | 120.14 | 122.72 | 118.96 | 121.92 | 729,298 | +1.10(+0.91%) |
Nov 16, 2020 | 118.90 | 121.40 | 117.64 | 120.82 | 570,184 | +3.97(+3.39%) |
Nov 13, 2020 | 114.38 | 117.26 | 114.38 | 116.85 | 594,853 | +2.77(+2.43%) |
Nov 12, 2020 | 113.86 | 114.11 | 112.50 | 114.08 | 468,696 | -0.92(-0.80%) |
Nov 11, 2020 | 117.03 | 117.48 | 114.54 | 115.00 | 561,846 | -1.84(-1.58%) |
Nov 10, 2020 | 114.14 | 116.84 | 113.35 | 116.84 | 532,501 | +2.83(+2.48%) |
Nov 09, 2020 | 116.84 | 118.47 | 112.70 | 114.01 | 919,878 | +3.22(+2.91%) |
Nov 06, 2020 | 110.29 | 112.16 | 109.12 | 110.79 | 783,241 | +0.60(+0.55%) |
Nov 05, 2020 | 107.55 | 110.87 | 107.07 | 110.19 | 348,489 | +3.70(+3.48%) |
Nov 04, 2020 | 109.44 | 109.44 | 106.22 | 106.48 | 436,943 | -4.34(-3.92%) |
Nov 03, 2020 | 107.76 | 111.49 | 107.13 | 110.83 | 718,518 | +4.84(+4.56%) |
Nov 02, 2020 | 104.07 | 106.09 | 103.70 | 105.99 | 600,692 | +3.04(+2.95%) |
Oct 30, 2020 | 102.84 | 103.63 | 101.61 | 102.95 | 402,352 | -0.26(-0.25%) |
Oct 29, 2020 | 100.74 | 104.20 | 100.74 | 103.21 | 507,642 | +2.56(+2.55%) |
Oct 28, 2020 | 100.66 | 101.54 | 99.70 | 100.65 | 628,948 | -1.83(-1.79%) |
Oct 27, 2020 | 103.90 | 106.01 | 102.43 | 102.48 | 685,052 | -1.63(-1.56%) |
Oct 26, 2020 | 106.31 | 106.39 | 103.58 | 104.11 | 485,258 | -3.08(-2.87%) |
Oct 23, 2020 | 106.57 | 107.55 | 106.29 | 107.19 | 466,296 | +0.91(+0.85%) |
Oct 22, 2020 | 105.74 | 106.67 | 104.78 | 106.28 | 314,867 | +0.43(+0.41%) |
Oct 21, 2020 | 105.05 | 106.79 | 104.93 | 105.85 | 494,319 | +1.06(+1.01%) |
Oct 20, 2020 | 106.47 | 106.76 | 104.32 | 104.78 | 392,197 | -0.66(-0.62%) |
Oct 19, 2020 | 108.01 | 108.54 | 105.14 | 105.44 | 529,954 | -2.10(-1.95%) |
Oct 16, 2020 | 107.36 | 108.06 | 107.01 | 107.54 | 723,299 | +0.80(+0.75%) |
Oct 15, 2020 | 103.63 | 106.85 | 103.51 | 106.74 | 442,950 | +1.92(+1.84%) |
Oct 14, 2020 | 105.09 | 105.95 | 104.66 | 104.81 | 425,924 | +0.14(+0.14%) |
Oct 13, 2020 | 104.16 | 105.38 | 103.74 | 104.67 | 389,570 | -0.28(-0.27%) |
Oct 12, 2020 | 104.08 | 106.63 | 102.96 | 104.95 | 642,984 | +3.43(+3.37%) |
Oct 09, 2020 | 103.01 | 103.87 | 101.38 | 101.52 | 548,813 | -0.82(-0.80%) |
Oct 08, 2020 | 100.92 | 102.37 | 100.66 | 102.34 | 359,584 | +1.65(+1.64%) |
Oct 07, 2020 | 99.40 | 101.51 | 99.40 | 100.69 | 420,345 | +2.30(+2.34%) |
Oct 06, 2020 | 99.41 | 100.57 | 98.10 | 98.38 | 527,851 | -1.38(-1.38%) |
Oct 05, 2020 | 99.07 | 100.51 | 98.56 | 99.76 | 884,161 | +2.27(+2.32%) |
Oct 02, 2020 | 95.62 | 98.60 | 95.38 | 97.49 | 691,605 | +0.69(+0.72%) |
Oct 01, 2020 | 98.70 | 99.42 | 96.16 | 96.80 | 608,690 | -1.26(-1.28%) |
Sep 30, 2020 | 98.34 | 99.42 | 97.08 | 98.06 | 752,627 | +0.27(+0.28%) |
Sep 29, 2020 | 100.16 | 100.23 | 97.43 | 97.79 | 701,020 | -2.16(-2.16%) |
Sep 28, 2020 | 99.22 | 100.42 | 97.66 | 99.95 | 1,051,821 | +1.54(+1.56%) |
Sep 25, 2020 | 92.65 | 98.85 | 92.42 | 98.41 | 1,199,827 | +4.65(+4.96%) |
Sep 24, 2020 | 93.72 | 95.25 | 92.40 | 93.76 | 425,514 | +0.11(+0.12%) |
Sep 23, 2020 | 96.46 | 96.49 | 93.59 | 93.65 | 707,262 | -2.70(-2.80%) |
Sep 22, 2020 | 96.94 | 98.02 | 95.05 | 96.35 | 717,089 | -0.79(-0.81%) |
Sep 21, 2020 | 99.38 | 100.23 | 96.17 | 97.14 | 818,765 | -4.60(-4.52%) |
Sep 18, 2020 | 101.58 | 102.80 | 101.26 | 101.74 | 1,309,256 | +0.16(+0.16%) |
Sep 17, 2020 | 98.45 | 102.03 | 97.21 | 101.58 | 1,058,848 | +1.75(+1.76%) |
Sep 16, 2020 | 97.93 | 100.36 | 96.97 | 99.82 | 1,007,443 | +3.13(+3.24%) |
Sep 15, 2020 | 96.03 | 97.02 | 96.03 | 96.69 | 818,014 | +1.44(+1.51%) |
Sep 14, 2020 | 94.20 | 95.78 | 93.72 | 95.25 | 579,472 | +1.90(+2.03%) |
Sep 11, 2020 | 92.49 | 93.79 | 91.97 | 93.36 | 757,041 | +0.98(+1.06%) |
Sep 10, 2020 | 93.35 | 94.08 | 91.63 | 92.37 | 1,027,032 | -0.89(-0.96%) |
Sep 09, 2020 | 93.30 | 94.66 | 92.69 | 93.27 | 715,953 | +0.92(+1.00%) |
Sep 08, 2020 | 94.46 | 94.92 | 92.32 | 92.35 | 833,491 | -2.74(-2.88%) |
Sep 04, 2020 | 95.46 | 96.08 | 93.81 | 95.09 | 821,136 | +0.54(+0.57%) |
Sep 03, 2020 | 95.61 | 96.42 | 92.89 | 94.55 | 1,316,832 | -1.06(-1.11%) |
Sep 02, 2020 | 93.12 | 95.67 | 92.56 | 95.61 | 896,557 | +2.61(+2.80%) |