Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 107.50 | 109.02 | 104.61 | 104.79 | 2,036,817 | -3.05(-2.83%) |
Nov 27, 2020 | 108.69 | 109.95 | 106.98 | 107.84 | 605,141 | -1.18(-1.08%) |
Nov 25, 2020 | 109.08 | 109.63 | 107.46 | 109.01 | 1,671,822 | -1.22(-1.11%) |
Nov 24, 2020 | 108.64 | 111.04 | 107.91 | 110.23 | 1,960,030 | +4.30(+4.06%) |
Nov 23, 2020 | 107.43 | 107.89 | 105.64 | 105.93 | 1,087,031 | +0.67(+0.64%) |
Nov 20, 2020 | 106.64 | 107.06 | 104.45 | 105.26 | 1,173,596 | -2.11(-1.97%) |
Nov 19, 2020 | 107.75 | 107.75 | 105.07 | 107.37 | 1,195,430 | -1.27(-1.17%) |
Nov 18, 2020 | 111.99 | 113.61 | 108.64 | 108.65 | 1,143,898 | -2.75(-2.47%) |
Nov 17, 2020 | 110.31 | 112.12 | 108.52 | 111.39 | 1,095,220 | -1.74(-1.54%) |
Nov 16, 2020 | 111.43 | 113.19 | 109.83 | 113.13 | 1,519,269 | +7.21(+6.81%) |
Nov 13, 2020 | 103.68 | 106.96 | 103.68 | 105.92 | 1,171,240 | +3.30(+3.21%) |
Nov 12, 2020 | 103.41 | 104.61 | 101.17 | 102.62 | 1,435,916 | -2.82(-2.68%) |
Nov 11, 2020 | 110.97 | 110.99 | 104.47 | 105.45 | 1,225,381 | -5.01(-4.54%) |
Nov 10, 2020 | 109.52 | 112.47 | 108.23 | 110.46 | 2,297,565 | +0.00(+0.00%) |
Nov 09, 2020 | 99.25 | 111.76 | 98.62 | 110.46 | 3,435,698 | +22.16(+25.10%) |
Nov 06, 2020 | 92.55 | 93.23 | 87.49 | 88.30 | 929,700 | -4.01(-4.35%) |
Nov 05, 2020 | 88.24 | 92.93 | 87.42 | 92.31 | 1,239,175 | +4.57(+5.21%) |
Nov 04, 2020 | 95.16 | 95.25 | 87.68 | 87.74 | 2,506,931 | -10.32(-10.53%) |
Nov 03, 2020 | 96.45 | 99.06 | 96.04 | 98.06 | 1,912,655 | +3.54(+3.74%) |
Nov 02, 2020 | 93.59 | 95.78 | 91.86 | 94.52 | 1,412,563 | +2.19(+2.38%) |
Oct 30, 2020 | 88.75 | 92.41 | 88.43 | 92.33 | 1,135,228 | +3.60(+4.06%) |
Oct 29, 2020 | 85.57 | 89.25 | 84.39 | 88.73 | 787,933 | +2.46(+2.85%) |
Oct 28, 2020 | 86.69 | 88.27 | 86.09 | 86.27 | 1,117,321 | -2.25(-2.54%) |
Oct 27, 2020 | 91.24 | 91.36 | 88.45 | 88.51 | 844,187 | -3.54(-3.84%) |
Oct 26, 2020 | 93.44 | 93.59 | 90.62 | 92.05 | 799,616 | -2.54(-2.69%) |
Oct 23, 2020 | 94.25 | 96.11 | 92.21 | 94.59 | 1,633,454 | +1.28(+1.38%) |
Oct 22, 2020 | 88.60 | 94.00 | 85.95 | 93.31 | 1,435,611 | +5.04(+5.71%) |
Oct 21, 2020 | 88.41 | 89.76 | 87.89 | 88.27 | 1,126,532 | -0.35(-0.39%) |
Oct 20, 2020 | 88.79 | 90.97 | 88.61 | 88.62 | 943,670 | +1.30(+1.49%) |
Oct 19, 2020 | 89.72 | 89.97 | 87.18 | 87.32 | 569,976 | -1.92(-2.15%) |
Oct 16, 2020 | 90.13 | 90.42 | 87.55 | 89.23 | 646,874 | -0.81(-0.90%) |
Oct 15, 2020 | 86.74 | 90.07 | 85.97 | 90.05 | 580,036 | +2.87(+3.29%) |
Oct 14, 2020 | 89.03 | 90.13 | 87.09 | 87.18 | 766,597 | -1.75(-1.96%) |
Oct 13, 2020 | 91.85 | 91.98 | 88.32 | 88.92 | 723,460 | -3.16(-3.43%) |
Oct 12, 2020 | 90.03 | 92.23 | 89.84 | 92.08 | 908,060 | +1.72(+1.90%) |
Oct 09, 2020 | 91.36 | 91.36 | 89.19 | 90.36 | 658,430 | -0.37(-0.40%) |
Oct 08, 2020 | 90.18 | 91.77 | 88.98 | 90.72 | 911,707 | +0.12(+0.13%) |
Oct 07, 2020 | 88.74 | 91.73 | 88.64 | 90.61 | 1,089,942 | +2.85(+3.25%) |
Oct 06, 2020 | 87.99 | 90.78 | 87.50 | 87.75 | 1,525,046 | +0.77(+0.88%) |
Oct 05, 2020 | 84.47 | 87.12 | 84.35 | 86.99 | 1,375,114 | +3.62(+4.34%) |
Oct 02, 2020 | 80.71 | 84.62 | 80.62 | 83.37 | 1,111,556 | +1.18(+1.43%) |
Oct 01, 2020 | 82.20 | 83.11 | 80.89 | 82.19 | 969,510 | +0.11(+0.13%) |
Sep 30, 2020 | 81.32 | 83.06 | 80.53 | 82.09 | 1,740,582 | +0.86(+1.05%) |
Sep 29, 2020 | 83.51 | 83.51 | 80.36 | 81.23 | 1,177,212 | -2.75(-3.28%) |
Sep 28, 2020 | 82.90 | 85.01 | 82.03 | 83.98 | 932,958 | +2.60(+3.20%) |
Sep 25, 2020 | 79.48 | 81.73 | 78.87 | 81.38 | 1,026,406 | +1.11(+1.38%) |
Sep 24, 2020 | 81.38 | 82.25 | 79.33 | 80.28 | 1,360,993 | -0.71(-0.88%) |
Sep 23, 2020 | 83.34 | 85.47 | 80.91 | 80.99 | 1,261,725 | -2.01(-2.42%) |
Sep 22, 2020 | 85.95 | 86.82 | 82.34 | 82.99 | 1,295,593 | -3.13(-3.63%) |
Sep 21, 2020 | 88.06 | 89.55 | 85.04 | 86.12 | 1,118,099 | -4.60(-5.07%) |
Sep 18, 2020 | 90.69 | 92.21 | 90.32 | 90.72 | 1,810,711 | -0.57(-0.62%) |
Sep 17, 2020 | 91.06 | 92.11 | 90.48 | 91.29 | 912,871 | -0.75(-0.81%) |
Sep 16, 2020 | 92.35 | 94.84 | 91.34 | 92.04 | 1,624,014 | -0.45(-0.48%) |
Sep 15, 2020 | 92.84 | 92.92 | 90.65 | 92.49 | 822,207 | -0.43(-0.46%) |
Sep 14, 2020 | 91.47 | 94.34 | 91.12 | 92.92 | 969,535 | +2.30(+2.54%) |
Sep 11, 2020 | 88.79 | 90.79 | 88.24 | 90.62 | 1,087,773 | +2.33(+2.64%) |
Sep 10, 2020 | 90.78 | 91.38 | 88.02 | 88.29 | 1,396,333 | -1.88(-2.09%) |
Sep 09, 2020 | 91.71 | 91.71 | 89.54 | 90.17 | 779,658 | -0.98(-1.08%) |
Sep 08, 2020 | 93.46 | 93.83 | 90.56 | 91.15 | 959,301 | -3.24(-3.44%) |
Sep 04, 2020 | 94.80 | 95.90 | 92.03 | 94.40 | 736,064 | +1.93(+2.09%) |
Sep 03, 2020 | 93.79 | 96.71 | 91.75 | 92.46 | 892,671 | -0.35(-0.37%) |
Sep 02, 2020 | 91.88 | 93.50 | 90.99 | 92.81 | 777,071 | +0.50(+0.54%) |