Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 125.56 | 125.95 | 122.58 | 124.53 | 2,133,288 | -1.45(-1.15%) |
Nov 27, 2020 | 125.64 | 128.33 | 124.86 | 125.98 | 1,391,338 | -0.85(-0.67%) |
Nov 25, 2020 | 127.48 | 127.85 | 125.41 | 126.84 | 2,125,670 | -1.66(-1.29%) |
Nov 24, 2020 | 123.96 | 128.93 | 123.05 | 128.50 | 5,405,049 | +7.68(+6.35%) |
Nov 23, 2020 | 118.72 | 121.15 | 118.35 | 120.82 | 2,224,262 | +3.74(+3.19%) |
Nov 20, 2020 | 118.43 | 119.66 | 117.01 | 117.08 | 5,391,451 | -1.80(-1.51%) |
Nov 19, 2020 | 118.13 | 119.47 | 117.33 | 118.88 | 2,071,176 | +0.76(+0.64%) |
Nov 18, 2020 | 120.01 | 121.93 | 118.00 | 118.12 | 2,413,593 | -2.39(-1.99%) |
Nov 17, 2020 | 121.35 | 121.38 | 118.14 | 120.52 | 2,978,284 | -0.96(-0.79%) |
Nov 16, 2020 | 123.38 | 123.38 | 119.41 | 121.48 | 4,681,871 | +3.69(+3.13%) |
Nov 13, 2020 | 114.17 | 117.92 | 113.52 | 117.79 | 2,858,780 | +4.57(+4.04%) |
Nov 12, 2020 | 112.49 | 114.17 | 109.81 | 113.22 | 3,172,366 | -1.03(-0.90%) |
Nov 11, 2020 | 115.37 | 116.02 | 112.95 | 114.25 | 3,914,315 | -2.05(-1.76%) |
Nov 10, 2020 | 115.04 | 117.59 | 113.78 | 116.30 | 4,970,985 | +0.18(+0.15%) |
Nov 09, 2020 | 120.78 | 129.47 | 111.51 | 116.12 | 14,475,615 | +14.14(+13.87%) |
Nov 06, 2020 | 100.12 | 102.72 | 99.63 | 101.98 | 4,246,146 | +2.93(+2.95%) |
Nov 05, 2020 | 96.91 | 100.99 | 96.32 | 99.05 | 3,636,973 | +2.82(+2.93%) |
Nov 04, 2020 | 95.62 | 98.71 | 93.38 | 96.23 | 3,333,397 | +1.91(+2.03%) |
Nov 03, 2020 | 92.52 | 95.40 | 92.16 | 94.32 | 2,705,060 | +3.13(+3.43%) |
Nov 02, 2020 | 91.29 | 91.67 | 89.91 | 91.19 | 2,360,947 | +0.02(+0.02%) |
Oct 30, 2020 | 90.35 | 92.30 | 88.88 | 91.17 | 2,783,594 | -0.44(-0.48%) |
Oct 29, 2020 | 88.33 | 92.04 | 87.37 | 91.61 | 2,780,188 | +3.30(+3.73%) |
Oct 28, 2020 | 89.88 | 90.82 | 87.28 | 88.31 | 4,382,635 | -3.43(-3.73%) |
Oct 27, 2020 | 94.69 | 95.08 | 91.63 | 91.74 | 2,559,189 | -2.51(-2.67%) |
Oct 26, 2020 | 97.67 | 97.68 | 92.68 | 94.25 | 2,963,553 | -5.63(-5.64%) |
Oct 23, 2020 | 99.84 | 100.39 | 98.33 | 99.88 | 2,070,758 | +0.92(+0.93%) |
Oct 22, 2020 | 94.33 | 99.34 | 93.88 | 98.96 | 3,090,167 | +5.57(+5.96%) |
Oct 21, 2020 | 93.77 | 94.25 | 92.57 | 93.40 | 1,539,698 | -0.92(-0.98%) |
Oct 20, 2020 | 93.54 | 95.30 | 92.46 | 94.32 | 1,816,557 | +2.11(+2.29%) |
Oct 19, 2020 | 96.69 | 96.69 | 91.91 | 92.21 | 2,112,196 | -3.75(-3.91%) |
Oct 16, 2020 | 95.54 | 97.17 | 95.02 | 95.96 | 1,739,555 | +0.68(+0.71%) |
Oct 15, 2020 | 94.52 | 95.50 | 93.02 | 95.28 | 1,921,516 | +0.00(+0.00%) |
Oct 14, 2020 | 96.72 | 97.37 | 94.78 | 95.28 | 2,493,991 | -1.15(-1.19%) |
Oct 13, 2020 | 97.41 | 97.70 | 95.12 | 96.43 | 2,790,403 | -2.42(-2.45%) |
Oct 12, 2020 | 97.63 | 99.25 | 97.02 | 98.85 | 2,362,015 | +1.34(+1.38%) |
Oct 09, 2020 | 99.42 | 100.21 | 97.43 | 97.51 | 1,705,121 | -0.95(-0.97%) |
Oct 08, 2020 | 97.97 | 98.59 | 96.40 | 98.46 | 1,832,841 | +1.28(+1.31%) |
Oct 07, 2020 | 96.43 | 98.10 | 96.20 | 97.19 | 1,880,165 | +2.05(+2.16%) |
Oct 06, 2020 | 96.32 | 98.49 | 94.74 | 95.13 | 3,079,632 | +0.14(+0.14%) |
Oct 05, 2020 | 94.02 | 95.45 | 93.38 | 95.00 | 2,193,190 | +1.50(+1.61%) |
Oct 02, 2020 | 90.01 | 93.86 | 89.75 | 93.49 | 2,240,181 | +0.88(+0.95%) |
Oct 01, 2020 | 91.50 | 93.20 | 90.81 | 92.61 | 2,223,099 | +1.74(+1.91%) |
Sep 30, 2020 | 92.67 | 94.25 | 90.45 | 90.87 | 2,973,778 | -0.62(-0.68%) |
Sep 29, 2020 | 94.42 | 94.42 | 91.10 | 91.49 | 2,259,367 | -2.74(-2.91%) |
Sep 28, 2020 | 93.30 | 95.60 | 92.21 | 94.23 | 3,020,260 | +2.95(+3.24%) |
Sep 25, 2020 | 88.67 | 91.71 | 88.61 | 91.28 | 2,361,516 | +1.61(+1.80%) |
Sep 24, 2020 | 90.56 | 91.86 | 88.81 | 89.67 | 4,101,516 | -1.56(-1.71%) |
Sep 23, 2020 | 94.57 | 96.06 | 90.90 | 91.23 | 2,840,137 | -2.51(-2.68%) |
Sep 22, 2020 | 91.79 | 93.77 | 91.29 | 93.74 | 3,672,650 | +2.43(+2.67%) |
Sep 21, 2020 | 94.19 | 94.62 | 89.72 | 91.31 | 4,954,031 | -6.73(-6.87%) |
Sep 18, 2020 | 101.47 | 102.03 | 97.75 | 98.04 | 5,427,617 | -4.45(-4.34%) |
Sep 17, 2020 | 103.82 | 105.16 | 101.79 | 102.49 | 2,814,370 | -3.29(-3.11%) |
Sep 16, 2020 | 104.16 | 106.88 | 102.52 | 105.77 | 3,060,758 | +2.33(+2.25%) |
Sep 15, 2020 | 103.05 | 104.40 | 101.32 | 103.45 | 1,956,351 | +0.70(+0.68%) |
Sep 14, 2020 | 99.02 | 102.98 | 98.70 | 102.75 | 2,776,161 | +5.32(+5.46%) |
Sep 11, 2020 | 99.08 | 99.25 | 95.60 | 97.43 | 2,687,422 | -1.10(-1.12%) |
Sep 10, 2020 | 101.04 | 103.44 | 98.27 | 98.53 | 2,304,497 | -1.60(-1.60%) |
Sep 09, 2020 | 101.90 | 102.03 | 98.97 | 100.13 | 2,678,779 | -1.93(-1.89%) |
Sep 08, 2020 | 101.10 | 105.17 | 100.48 | 102.06 | 2,796,881 | -0.82(-0.80%) |
Sep 04, 2020 | 102.96 | 105.07 | 101.31 | 102.89 | 2,909,718 | +1.70(+1.68%) |
Sep 03, 2020 | 103.06 | 105.91 | 100.33 | 101.19 | 3,010,526 | -1.28(-1.25%) |
Sep 02, 2020 | 101.38 | 102.91 | 100.51 | 102.47 | 2,140,159 | +1.28(+1.26%) |