Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 110.04 | 110.14 | 105.33 | 108.79 | 3,333,814 | +0.57(+0.53%) |
Nov 27, 2020 | 106.35 | 108.26 | 105.62 | 108.22 | 1,972,250 | +3.20(+3.04%) |
Nov 25, 2020 | 103.02 | 105.08 | 102.55 | 105.02 | 2,206,102 | +2.27(+2.20%) |
Nov 24, 2020 | 105.60 | 105.90 | 102.53 | 102.76 | 3,162,142 | -1.24(-1.19%) |
Nov 23, 2020 | 102.88 | 104.83 | 102.23 | 104.00 | 3,846,019 | +2.44(+2.40%) |
Nov 20, 2020 | 100.48 | 102.14 | 99.89 | 101.56 | 2,079,363 | +1.59(+1.59%) |
Nov 19, 2020 | 98.01 | 100.56 | 98.01 | 99.97 | 2,343,524 | +2.17(+2.22%) |
Nov 18, 2020 | 98.27 | 99.16 | 97.36 | 97.80 | 2,528,051 | -0.20(-0.21%) |
Nov 17, 2020 | 97.44 | 98.02 | 96.46 | 98.00 | 2,540,799 | +1.64(+1.70%) |
Nov 16, 2020 | 96.47 | 96.80 | 95.07 | 96.37 | 2,078,929 | +0.14(+0.14%) |
Nov 13, 2020 | 96.76 | 97.47 | 95.55 | 96.23 | 1,893,128 | +0.49(+0.52%) |
Nov 12, 2020 | 96.43 | 97.20 | 95.19 | 95.74 | 2,574,012 | +0.15(+0.16%) |
Nov 11, 2020 | 93.71 | 95.63 | 92.95 | 95.58 | 4,278,623 | +3.84(+4.19%) |
Nov 10, 2020 | 94.16 | 94.51 | 88.87 | 91.74 | 4,560,518 | -2.58(-2.74%) |
Nov 09, 2020 | 101.65 | 102.14 | 94.28 | 94.33 | 4,800,098 | -4.50(-4.56%) |
Nov 06, 2020 | 97.93 | 99.36 | 96.44 | 98.83 | 3,345,202 | +1.22(+1.25%) |
Nov 05, 2020 | 97.52 | 97.76 | 96.05 | 97.61 | 4,382,990 | +3.20(+3.39%) |
Nov 04, 2020 | 92.87 | 95.19 | 92.19 | 94.40 | 4,512,332 | +4.21(+4.67%) |
Nov 03, 2020 | 89.28 | 90.79 | 88.05 | 90.19 | 2,894,581 | +2.28(+2.60%) |
Nov 02, 2020 | 89.04 | 89.57 | 86.54 | 87.91 | 4,011,843 | +0.01(+0.01%) |
Oct 30, 2020 | 91.97 | 92.12 | 87.08 | 87.90 | 4,355,807 | -5.03(-5.42%) |
Oct 29, 2020 | 92.55 | 93.39 | 91.90 | 92.93 | 2,144,790 | +1.20(+1.31%) |
Oct 28, 2020 | 93.24 | 93.30 | 91.34 | 91.73 | 2,596,716 | -3.76(-3.93%) |
Oct 27, 2020 | 94.72 | 95.84 | 94.52 | 95.49 | 1,456,206 | +1.38(+1.47%) |
Oct 26, 2020 | 95.03 | 96.66 | 92.81 | 94.10 | 2,418,124 | -1.92(-2.00%) |
Oct 23, 2020 | 95.96 | 96.02 | 94.31 | 96.02 | 1,936,924 | +0.58(+0.61%) |
Oct 22, 2020 | 96.00 | 96.66 | 93.77 | 95.44 | 2,524,317 | +0.61(+0.64%) |
Oct 21, 2020 | 96.96 | 97.56 | 94.59 | 94.83 | 2,962,689 | -2.79(-2.86%) |
Oct 20, 2020 | 99.56 | 99.99 | 97.54 | 97.62 | 2,269,055 | -1.37(-1.39%) |
Oct 19, 2020 | 100.79 | 101.22 | 98.61 | 98.99 | 2,560,628 | -0.49(-0.50%) |
Oct 16, 2020 | 100.76 | 101.17 | 99.43 | 99.49 | 2,157,245 | -0.07(-0.07%) |
Oct 15, 2020 | 98.17 | 99.80 | 97.90 | 99.55 | 2,481,712 | -0.91(-0.91%) |
Oct 14, 2020 | 102.28 | 102.77 | 100.20 | 100.46 | 3,661,033 | -1.03(-1.01%) |
Oct 13, 2020 | 99.51 | 101.85 | 98.90 | 101.49 | 3,473,453 | +2.42(+2.44%) |
Oct 12, 2020 | 101.43 | 101.65 | 99.00 | 99.07 | 3,182,915 | -0.42(-0.42%) |
Oct 09, 2020 | 98.42 | 99.75 | 98.09 | 99.49 | 2,817,898 | +2.12(+2.18%) |
Oct 08, 2020 | 98.61 | 98.61 | 97.00 | 97.37 | 2,516,182 | +1.32(+1.37%) |
Oct 07, 2020 | 94.01 | 96.83 | 94.01 | 96.05 | 3,249,831 | +3.43(+3.70%) |
Oct 06, 2020 | 92.88 | 94.79 | 91.86 | 92.62 | 2,578,778 | -0.21(-0.23%) |
Oct 05, 2020 | 90.58 | 92.90 | 90.58 | 92.83 | 1,889,811 | +3.46(+3.87%) |
Oct 02, 2020 | 88.64 | 91.06 | 88.63 | 89.38 | 2,883,902 | -2.15(-2.35%) |
Oct 01, 2020 | 90.41 | 91.53 | 89.96 | 91.53 | 2,469,261 | +2.46(+2.76%) |
Sep 30, 2020 | 89.89 | 90.57 | 88.41 | 89.07 | 2,936,788 | -0.75(-0.83%) |
Sep 29, 2020 | 88.84 | 90.40 | 88.82 | 89.81 | 1,576,719 | +1.02(+1.14%) |
Sep 28, 2020 | 89.96 | 90.08 | 88.06 | 88.80 | 1,954,907 | +0.94(+1.07%) |
Sep 25, 2020 | 85.28 | 87.92 | 85.22 | 87.86 | 1,643,266 | +2.76(+3.24%) |
Sep 24, 2020 | 83.46 | 86.41 | 82.55 | 85.10 | 3,338,313 | -0.05(-0.06%) |
Sep 23, 2020 | 88.21 | 88.56 | 84.57 | 85.15 | 1,819,607 | -3.64(-4.10%) |
Sep 22, 2020 | 87.92 | 88.86 | 86.10 | 88.79 | 1,637,125 | +1.09(+1.25%) |
Sep 21, 2020 | 85.57 | 87.81 | 84.08 | 87.69 | 2,401,460 | +0.68(+0.78%) |
Sep 18, 2020 | 87.61 | 87.97 | 84.91 | 87.02 | 1,653,802 | +0.56(+0.65%) |
Sep 17, 2020 | 85.55 | 87.48 | 85.24 | 86.45 | 1,815,627 | -2.27(-2.55%) |
Sep 16, 2020 | 89.17 | 90.34 | 88.46 | 88.72 | 2,013,806 | -0.18(-0.21%) |
Sep 15, 2020 | 88.10 | 89.75 | 87.52 | 88.90 | 2,635,654 | +2.65(+3.08%) |
Sep 14, 2020 | 83.90 | 86.43 | 83.83 | 86.25 | 2,725,751 | +3.62(+4.38%) |
Sep 11, 2020 | 84.02 | 84.53 | 81.23 | 82.63 | 3,055,676 | -0.47(-0.57%) |
Sep 10, 2020 | 85.20 | 86.55 | 82.29 | 83.10 | 3,694,873 | -0.72(-0.85%) |
Sep 09, 2020 | 82.73 | 84.13 | 81.48 | 83.82 | 3,900,680 | +3.37(+4.19%) |
Sep 08, 2020 | 80.15 | 83.35 | 79.49 | 80.45 | 3,440,490 | -3.82(-4.54%) |
Sep 04, 2020 | 86.35 | 87.31 | 78.74 | 84.28 | 5,656,042 | -2.67(-3.07%) |
Sep 03, 2020 | 91.15 | 91.20 | 86.03 | 86.95 | 4,817,324 | -6.93(-7.38%) |
Sep 02, 2020 | 95.75 | 95.75 | 90.93 | 93.88 | 4,292,283 | -0.23(-0.25%) |