Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 117.52 | 117.52 | 114.75 | 115.79 | 22,613 | -1.60(-1.36%) |
Nov 27, 2020 | 117.77 | 117.79 | 117.17 | 117.39 | 3,366 | +0.32(+0.28%) |
Nov 25, 2020 | 117.71 | 117.71 | 116.22 | 117.06 | 18,667 | -1.27(-1.07%) |
Nov 24, 2020 | 116.95 | 118.36 | 116.91 | 118.33 | 15,343 | +3.08(+2.67%) |
Nov 23, 2020 | 114.67 | 115.61 | 114.27 | 115.26 | 569,723 | +1.75(+1.54%) |
Nov 20, 2020 | 114.11 | 114.11 | 113.51 | 113.51 | 6,426 | -0.73(-0.64%) |
Nov 19, 2020 | 113.70 | 114.27 | 113.17 | 114.24 | 5,094 | +0.93(+0.82%) |
Nov 18, 2020 | 114.32 | 115.15 | 113.31 | 113.31 | 6,862 | -0.50(-0.44%) |
Nov 17, 2020 | 113.02 | 114.30 | 112.35 | 113.81 | 9,637 | +0.29(+0.25%) |
Nov 16, 2020 | 113.65 | 113.78 | 112.01 | 113.53 | 11,883 | +2.40(+2.16%) |
Nov 13, 2020 | 109.35 | 111.32 | 109.35 | 111.12 | 31,214 | +3.18(+2.95%) |
Nov 12, 2020 | 109.84 | 109.84 | 107.38 | 107.94 | 89,430 | -2.20(-1.99%) |
Nov 11, 2020 | 110.84 | 111.02 | 109.71 | 110.14 | 9,533 | -0.81(-0.73%) |
Nov 10, 2020 | 110.82 | 111.50 | 109.58 | 110.95 | 28,641 | +0.14(+0.13%) |
Nov 09, 2020 | 113.50 | 114.41 | 110.81 | 110.81 | 39,780 | +4.09(+3.83%) |
Nov 06, 2020 | 106.73 | 106.96 | 106.60 | 106.72 | 3,876 | -0.69(-0.64%) |
Nov 05, 2020 | 107.25 | 107.40 | 107.22 | 107.40 | 2,201 | +2.08(+1.97%) |
Nov 04, 2020 | 105.05 | 106.65 | 105.05 | 105.33 | 5,650 | +0.30(+0.29%) |
Nov 03, 2020 | 103.78 | 105.39 | 103.67 | 105.02 | 20,562 | +2.69(+2.63%) |
Nov 02, 2020 | 102.17 | 102.48 | 101.77 | 102.33 | 5,101 | +2.18(+2.17%) |
Oct 30, 2020 | 99.83 | 100.39 | 99.55 | 100.16 | 4,386 | -1.29(-1.27%) |
Oct 29, 2020 | 100.53 | 101.89 | 100.53 | 101.44 | 3,390 | +1.24(+1.24%) |
Oct 28, 2020 | 101.34 | 101.34 | 100.20 | 100.20 | 2,060 | -3.21(-3.11%) |
Oct 27, 2020 | 104.66 | 104.66 | 103.38 | 103.41 | 2,366 | -0.94(-0.90%) |
Oct 26, 2020 | 105.63 | 105.76 | 103.14 | 104.35 | 5,820 | -3.29(-3.06%) |
Oct 23, 2020 | 106.84 | 107.64 | 106.62 | 107.64 | 8,058 | +1.28(+1.21%) |
Oct 22, 2020 | 105.33 | 106.35 | 104.95 | 106.35 | 8,151 | +1.24(+1.18%) |
Oct 21, 2020 | 105.95 | 105.95 | 105.02 | 105.11 | 15,414 | -0.73(-0.69%) |
Oct 20, 2020 | 105.54 | 106.94 | 105.54 | 105.84 | 114,870 | +1.20(+1.15%) |
Oct 19, 2020 | 106.13 | 106.83 | 104.64 | 104.64 | 5,358 | -1.31(-1.24%) |
Oct 16, 2020 | 106.63 | 106.65 | 105.95 | 105.95 | 4,998 | -0.40(-0.37%) |
Oct 15, 2020 | 104.70 | 106.41 | 104.70 | 106.35 | 2,671 | +0.87(+0.83%) |
Oct 14, 2020 | 106.37 | 106.55 | 105.25 | 105.48 | 6,672 | -0.45(-0.42%) |
Oct 13, 2020 | 106.33 | 106.33 | 105.43 | 105.93 | 312,085 | -0.73(-0.68%) |
Oct 12, 2020 | 106.42 | 106.88 | 106.42 | 106.65 | 5,515 | +0.34(+0.32%) |
Oct 09, 2020 | 106.28 | 106.87 | 106.12 | 106.31 | 12,751 | +0.22(+0.20%) |
Oct 08, 2020 | 105.68 | 106.10 | 105.14 | 106.10 | 11,583 | +1.17(+1.11%) |
Oct 07, 2020 | 103.95 | 104.97 | 103.95 | 104.93 | 2,397 | +2.39(+2.33%) |
Oct 06, 2020 | 104.80 | 105.15 | 102.39 | 102.54 | 7,192 | -1.49(-1.43%) |
Oct 05, 2020 | 103.55 | 104.09 | 103.55 | 104.03 | 3,687 | +1.31(+1.27%) |
Oct 02, 2020 | 100.50 | 102.72 | 100.50 | 102.72 | 9,894 | +0.60(+0.59%) |
Oct 01, 2020 | 101.85 | 102.33 | 101.05 | 102.12 | 176,053 | +1.25(+1.24%) |
Sep 30, 2020 | 101.16 | 101.53 | 100.16 | 100.87 | 3,773 | +1.09(+1.10%) |
Sep 29, 2020 | 100.02 | 100.21 | 99.59 | 99.78 | 2,779 | -1.34(-1.32%) |
Sep 28, 2020 | 100.66 | 101.24 | 100.64 | 101.11 | 4,465 | +2.28(+2.30%) |
Sep 25, 2020 | 98.84 | 98.84 | 98.84 | 98.84 | 816 | +1.26(+1.29%) |
Sep 24, 2020 | 97.30 | 98.28 | 96.36 | 97.58 | 8,223 | -0.48(-0.49%) |
Sep 23, 2020 | 99.97 | 100.05 | 98.06 | 98.06 | 34,303 | -1.40(-1.40%) |
Sep 22, 2020 | 99.06 | 99.46 | 98.41 | 99.46 | 2,403 | +1.46(+1.49%) |
Sep 21, 2020 | 97.26 | 97.99 | 97.25 | 97.99 | 2,324 | -3.17(-3.13%) |
Sep 18, 2020 | 102.73 | 102.73 | 100.87 | 101.17 | 5,108 | -1.21(-1.18%) |
Sep 17, 2020 | 102.34 | 102.37 | 101.91 | 102.37 | 1,446 | -1.21(-1.16%) |
Sep 16, 2020 | 103.26 | 104.87 | 103.16 | 103.58 | 291,755 | +0.75(+0.72%) |
Sep 15, 2020 | 104.00 | 104.00 | 102.79 | 102.83 | 38,726 | -0.49(-0.47%) |
Sep 14, 2020 | 101.93 | 103.33 | 101.93 | 103.32 | 6,687 | +2.06(+2.04%) |
Sep 11, 2020 | 101.28 | 101.57 | 100.18 | 101.26 | 5,108 | +0.40(+0.39%) |
Sep 10, 2020 | 102.03 | 103.17 | 100.60 | 100.86 | 570,059 | -0.80(-0.79%) |
Sep 09, 2020 | 100.87 | 102.04 | 100.36 | 101.67 | 246,807 | +0.81(+0.80%) |
Sep 08, 2020 | 101.49 | 102.08 | 99.82 | 100.86 | 20,192 | -0.43(-0.42%) |
Sep 04, 2020 | 102.29 | 102.46 | 99.48 | 101.28 | 5,108 | -0.26(-0.26%) |
Sep 03, 2020 | 103.26 | 103.50 | 101.00 | 101.55 | 20,427 | -2.27(-2.19%) |
Sep 02, 2020 | 102.69 | 103.95 | 101.98 | 103.82 | 13,217 | +1.86(+1.83%) |