Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 65.64 | 69.15 | 64.96 | 68.38 | 2,439,690 | +3.50(+5.40%) |
Nov 27, 2020 | 65.64 | 66.10 | 64.73 | 64.88 | 889,232 | -0.84(-1.27%) |
Nov 25, 2020 | 65.80 | 67.47 | 65.19 | 65.72 | 1,696,444 | +0.76(+1.17%) |
Nov 24, 2020 | 66.10 | 67.17 | 63.66 | 64.96 | 3,199,815 | -3.88(-5.64%) |
Nov 23, 2020 | 71.05 | 71.58 | 67.55 | 68.84 | 3,470,725 | -4.19(-5.74%) |
Nov 20, 2020 | 74.10 | 75.16 | 72.50 | 73.03 | 1,798,963 | -0.15(-0.21%) |
Nov 19, 2020 | 75.47 | 76.15 | 72.95 | 73.18 | 2,564,370 | -1.83(-2.44%) |
Nov 18, 2020 | 71.43 | 75.16 | 70.52 | 75.01 | 2,742,857 | +2.97(+4.12%) |
Nov 17, 2020 | 75.01 | 77.22 | 71.58 | 72.04 | 3,497,974 | -1.07(-1.46%) |
Nov 16, 2020 | 74.55 | 76.08 | 72.88 | 73.11 | 3,191,913 | -5.48(-6.98%) |
Nov 13, 2020 | 81.86 | 81.94 | 77.75 | 78.59 | 2,967,360 | -5.41(-6.44%) |
Nov 12, 2020 | 81.94 | 86.13 | 81.10 | 84.00 | 2,793,827 | +3.81(+4.75%) |
Nov 11, 2020 | 79.20 | 82.63 | 79.05 | 80.19 | 1,715,931 | +0.15(+0.19%) |
Nov 10, 2020 | 82.24 | 84.53 | 79.20 | 80.04 | 2,559,847 | -4.49(-5.32%) |
Nov 09, 2020 | 72.65 | 85.21 | 72.34 | 84.53 | 4,184,562 | -10.81(-11.34%) |
Nov 06, 2020 | 91.99 | 95.77 | 91.84 | 95.34 | 2,153,726 | +2.36(+2.54%) |
Nov 05, 2020 | 98.62 | 98.77 | 91.92 | 92.98 | 3,575,055 | -8.61(-8.47%) |
Nov 04, 2020 | 106.77 | 106.77 | 98.01 | 101.59 | 2,867,802 | -0.30(-0.30%) |
Nov 03, 2020 | 105.85 | 106.69 | 99.99 | 101.89 | 3,371,027 | -9.59(-8.61%) |
Nov 02, 2020 | 114.15 | 116.51 | 111.33 | 111.49 | 2,435,685 | -6.47(-5.49%) |
Oct 30, 2020 | 115.14 | 121.60 | 113.09 | 117.96 | 3,519,648 | +4.57(+4.03%) |
Oct 29, 2020 | 118.80 | 121.31 | 111.87 | 113.39 | 2,942,924 | -4.19(-3.56%) |
Oct 28, 2020 | 114.84 | 118.11 | 113.16 | 117.58 | 3,344,728 | +9.90(+9.19%) |
Oct 27, 2020 | 105.17 | 108.14 | 103.95 | 107.68 | 1,440,089 | +2.67(+2.54%) |
Oct 26, 2020 | 102.42 | 108.90 | 101.59 | 105.01 | 2,599,543 | +6.55(+6.65%) |
Oct 23, 2020 | 98.62 | 101.97 | 98.10 | 98.46 | 1,689,655 | -1.75(-1.75%) |
Oct 22, 2020 | 104.41 | 106.16 | 100.22 | 100.22 | 1,930,585 | -5.48(-5.19%) |
Oct 21, 2020 | 102.88 | 105.93 | 101.97 | 105.70 | 1,469,533 | +2.59(+2.51%) |
Oct 20, 2020 | 101.51 | 103.95 | 99.84 | 103.11 | 1,527,051 | -0.69(-0.66%) |
Oct 19, 2020 | 99.07 | 104.56 | 97.17 | 103.80 | 1,736,158 | +3.66(+3.65%) |
Oct 16, 2020 | 98.69 | 100.29 | 97.78 | 100.14 | 1,508,925 | +0.69(+0.69%) |
Oct 15, 2020 | 106.08 | 106.99 | 98.69 | 99.45 | 2,316,782 | -3.05(-2.97%) |
Oct 14, 2020 | 99.30 | 102.96 | 97.55 | 102.50 | 2,129,645 | +2.67(+2.67%) |
Oct 13, 2020 | 100.22 | 101.89 | 98.77 | 99.84 | 1,868,753 | +2.13(+2.18%) |
Oct 12, 2020 | 98.54 | 99.99 | 96.94 | 97.70 | 1,554,652 | -2.13(-2.14%) |
Oct 09, 2020 | 98.54 | 101.51 | 97.93 | 99.84 | 1,919,616 | -1.52(-1.50%) |
Oct 08, 2020 | 101.59 | 103.87 | 100.60 | 101.36 | 1,943,395 | -3.50(-3.34%) |
Oct 07, 2020 | 108.06 | 108.29 | 103.87 | 104.86 | 2,456,909 | -7.39(-6.58%) |
Oct 06, 2020 | 108.36 | 112.93 | 102.96 | 112.25 | 4,168,716 | +0.91(+0.82%) |
Oct 05, 2020 | 117.43 | 117.50 | 110.88 | 111.33 | 2,453,272 | -9.98(-8.22%) |
Oct 02, 2020 | 129.84 | 130.75 | 119.71 | 121.31 | 3,036,274 | -1.75(-1.42%) |
Oct 01, 2020 | 126.72 | 129.99 | 122.99 | 123.06 | 2,143,280 | -6.09(-4.72%) |
Sep 30, 2020 | 129.23 | 132.66 | 123.59 | 129.15 | 2,459,313 | -1.22(-0.94%) |
Sep 29, 2020 | 129.00 | 133.88 | 128.09 | 130.37 | 1,621,962 | +1.98(+1.54%) |
Sep 28, 2020 | 133.42 | 133.80 | 127.48 | 128.39 | 2,036,784 | -10.51(-7.57%) |
Sep 25, 2020 | 147.89 | 148.19 | 137.68 | 138.90 | 1,992,286 | -4.49(-3.13%) |
Sep 24, 2020 | 146.06 | 152.08 | 138.67 | 143.40 | 3,081,963 | -2.44(-1.67%) |
Sep 23, 2020 | 134.49 | 146.37 | 131.67 | 145.83 | 1,975,505 | +11.73(+8.74%) |
Sep 22, 2020 | 135.47 | 141.11 | 133.50 | 134.10 | 1,529,538 | -3.12(-2.28%) |
Sep 21, 2020 | 132.81 | 141.19 | 131.67 | 137.23 | 2,966,470 | +13.10(+10.55%) |
Sep 18, 2020 | 122.53 | 129.46 | 119.56 | 124.13 | 2,390,909 | +0.91(+0.74%) |
Sep 17, 2020 | 125.73 | 127.94 | 121.61 | 123.21 | 2,031,326 | +2.66(+2.21%) |
Sep 16, 2020 | 122.45 | 123.14 | 115.75 | 120.55 | 2,085,746 | -3.58(-2.88%) |
Sep 15, 2020 | 121.84 | 125.50 | 121.01 | 124.13 | 1,411,978 | -0.76(-0.61%) |
Sep 14, 2020 | 131.59 | 132.35 | 124.05 | 124.89 | 1,656,851 | -10.89(-8.02%) |
Sep 11, 2020 | 130.91 | 139.51 | 130.53 | 135.78 | 2,317,950 | +2.97(+2.24%) |
Sep 10, 2020 | 126.34 | 133.27 | 123.52 | 132.81 | 2,217,561 | +5.25(+4.12%) |
Sep 09, 2020 | 129.76 | 132.12 | 126.26 | 127.56 | 1,702,969 | -6.32(-4.72%) |
Sep 08, 2020 | 130.98 | 136.16 | 127.56 | 133.88 | 2,404,235 | +7.23(+5.71%) |
Sep 04, 2020 | 119.71 | 135.28 | 119.37 | 126.64 | 3,338,170 | +2.36(+1.90%) |
Sep 03, 2020 | 115.22 | 126.26 | 114.76 | 124.28 | 3,091,520 | +9.82(+8.58%) |
Sep 02, 2020 | 115.52 | 119.41 | 113.24 | 114.46 | 1,772,682 | -2.67(-2.28%) |