Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 91.30 | 94.46 | 89.23 | 93.88 | 1,560,351 | +3.13(+3.45%) |
Nov 27, 2020 | 92.33 | 92.58 | 90.09 | 90.75 | 329,800 | -0.45(-0.49%) |
Nov 25, 2020 | 89.05 | 91.36 | 88.57 | 91.20 | 795,700 | +2.48(+2.80%) |
Nov 24, 2020 | 93.55 | 93.75 | 88.25 | 88.72 | 1,095,657 | -4.11(-4.43%) |
Nov 23, 2020 | 93.74 | 94.58 | 92.17 | 92.83 | 630,255 | -0.57(-0.61%) |
Nov 20, 2020 | 94.47 | 94.72 | 92.30 | 93.40 | 743,100 | -0.39(-0.42%) |
Nov 19, 2020 | 94.72 | 95.99 | 93.11 | 93.79 | 612,325 | -1.48(-1.55%) |
Nov 18, 2020 | 96.49 | 97.70 | 92.53 | 95.27 | 1,070,055 | -1.18(-1.22%) |
Nov 17, 2020 | 95.01 | 97.06 | 94.06 | 96.45 | 1,107,707 | +0.70(+0.73%) |
Nov 16, 2020 | 99.16 | 102.15 | 94.59 | 95.75 | 1,414,956 | -3.69(-3.71%) |
Nov 13, 2020 | 101.75 | 103.28 | 98.37 | 99.44 | 631,800 | -2.57(-2.52%) |
Nov 12, 2020 | 105.44 | 108.44 | 101.39 | 102.01 | 938,638 | -2.23(-2.14%) |
Nov 11, 2020 | 103.49 | 106.80 | 102.91 | 104.24 | 1,032,024 | +2.07(+2.03%) |
Nov 10, 2020 | 104.96 | 106.50 | 96.04 | 102.17 | 1,653,837 | -2.65(-2.53%) |
Nov 09, 2020 | 117.65 | 117.84 | 104.81 | 104.82 | 1,307,394 | -12.16(-10.39%) |
Nov 06, 2020 | 109.75 | 119.24 | 105.75 | 116.98 | 2,399,300 | -2.66(-2.22%) |
Nov 05, 2020 | 117.30 | 121.38 | 115.10 | 119.64 | 694,931 | +4.38(+3.80%) |
Nov 04, 2020 | 115.00 | 118.77 | 115.00 | 115.26 | 550,089 | +2.19(+1.94%) |
Nov 03, 2020 | 109.22 | 113.47 | 108.33 | 113.07 | 405,219 | +5.07(+4.69%) |
Nov 02, 2020 | 108.27 | 108.47 | 105.57 | 108.00 | 769,438 | -1.00(-0.92%) |
Oct 30, 2020 | 111.67 | 112.25 | 105.05 | 109.00 | 819,700 | -3.40(-3.02%) |
Oct 29, 2020 | 112.80 | 113.97 | 112.09 | 112.40 | 320,043 | +0.09(+0.08%) |
Oct 28, 2020 | 113.89 | 113.89 | 111.07 | 112.31 | 468,966 | -2.73(-2.37%) |
Oct 27, 2020 | 117.13 | 117.16 | 114.10 | 115.04 | 439,973 | -1.87(-1.60%) |
Oct 26, 2020 | 113.90 | 117.82 | 113.00 | 116.91 | 376,956 | +1.76(+1.53%) |
Oct 23, 2020 | 114.86 | 116.64 | 114.09 | 115.15 | 335,400 | +1.02(+0.89%) |
Oct 22, 2020 | 110.93 | 115.23 | 110.93 | 114.13 | 525,757 | +3.55(+3.21%) |
Oct 21, 2020 | 116.98 | 118.20 | 109.67 | 110.58 | 675,145 | -6.16(-5.28%) |
Oct 20, 2020 | 118.89 | 120.23 | 116.23 | 116.74 | 448,023 | -1.47(-1.24%) |
Oct 19, 2020 | 117.90 | 120.81 | 117.90 | 118.21 | 446,607 | -0.53(-0.45%) |
Oct 16, 2020 | 121.30 | 121.50 | 117.91 | 118.74 | 661,600 | -2.86(-2.35%) |
Oct 15, 2020 | 118.48 | 122.60 | 117.89 | 121.60 | 517,796 | +0.12(+0.10%) |
Oct 14, 2020 | 122.39 | 122.64 | 121.00 | 121.48 | 671,078 | -0.27(-0.22%) |
Oct 13, 2020 | 116.93 | 123.74 | 116.37 | 121.75 | 1,796,471 | +5.34(+4.59%) |
Oct 12, 2020 | 117.02 | 117.50 | 115.52 | 116.41 | 583,253 | +0.89(+0.77%) |
Oct 09, 2020 | 114.60 | 116.23 | 114.60 | 115.52 | 438,600 | +1.07(+0.93%) |
Oct 08, 2020 | 118.30 | 118.80 | 114.14 | 114.45 | 542,291 | -2.26(-1.94%) |
Oct 07, 2020 | 112.42 | 118.45 | 112.42 | 116.71 | 677,956 | +4.75(+4.24%) |
Oct 06, 2020 | 114.05 | 114.75 | 111.47 | 111.96 | 573,867 | -1.74(-1.53%) |
Oct 05, 2020 | 111.43 | 114.11 | 111.31 | 113.70 | 572,346 | +2.65(+2.39%) |
Oct 02, 2020 | 111.29 | 113.90 | 109.40 | 111.05 | 575,300 | -2.59(-2.28%) |
Oct 01, 2020 | 114.81 | 115.29 | 112.68 | 113.64 | 453,281 | +0.14(+0.12%) |
Sep 30, 2020 | 112.49 | 115.20 | 112.36 | 113.50 | 550,671 | +0.89(+0.79%) |
Sep 29, 2020 | 111.18 | 114.78 | 110.85 | 112.61 | 643,249 | +2.12(+1.92%) |
Sep 28, 2020 | 109.82 | 112.17 | 109.25 | 110.49 | 580,145 | +2.09(+1.93%) |
Sep 25, 2020 | 107.19 | 109.19 | 105.53 | 108.40 | 906,900 | +1.86(+1.75%) |
Sep 24, 2020 | 107.10 | 107.56 | 104.77 | 106.54 | 407,254 | -0.75(-0.70%) |
Sep 23, 2020 | 109.02 | 109.39 | 106.20 | 107.29 | 659,077 | -1.05(-0.97%) |
Sep 22, 2020 | 106.22 | 108.42 | 104.19 | 108.34 | 449,966 | +3.02(+2.87%) |
Sep 21, 2020 | 104.69 | 105.56 | 102.41 | 105.32 | 608,211 | -1.08(-1.02%) |
Sep 18, 2020 | 107.81 | 109.34 | 104.03 | 106.40 | 820,500 | -0.39(-0.37%) |
Sep 17, 2020 | 106.43 | 106.92 | 102.16 | 106.79 | 706,758 | -1.62(-1.49%) |
Sep 16, 2020 | 110.37 | 114.49 | 108.27 | 108.41 | 630,045 | -1.49(-1.36%) |
Sep 15, 2020 | 108.30 | 110.08 | 107.87 | 109.90 | 384,397 | +2.50(+2.33%) |
Sep 14, 2020 | 107.30 | 109.85 | 106.88 | 107.40 | 546,561 | +1.08(+1.02%) |
Sep 11, 2020 | 108.43 | 108.89 | 104.07 | 106.32 | 567,400 | -1.04(-0.97%) |
Sep 10, 2020 | 109.10 | 111.03 | 107.15 | 107.36 | 460,163 | -1.35(-1.24%) |
Sep 09, 2020 | 107.10 | 109.96 | 106.50 | 108.71 | 543,895 | +2.93(+2.77%) |
Sep 08, 2020 | 104.61 | 109.17 | 103.61 | 105.78 | 605,575 | -1.33(-1.24%) |
Sep 04, 2020 | 108.23 | 108.93 | 103.35 | 107.11 | 916,600 | -2.29(-2.09%) |
Sep 03, 2020 | 113.42 | 113.42 | 106.63 | 109.40 | 974,112 | -5.95(-5.16%) |
Sep 02, 2020 | 116.79 | 116.89 | 110.81 | 115.35 | 776,837 | -0.74(-0.64%) |