Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 104.62 | 107.50 | 104.05 | 104.09 | 13,742 | -0.98(-0.94%) |
Nov 27, 2020 | 101.12 | 105.46 | 101.10 | 105.08 | 306,800 | -0.41(-0.38%) |
Nov 25, 2020 | 106.18 | 106.18 | 103.50 | 105.48 | 175,700 | -1.77(-1.65%) |
Nov 24, 2020 | 109.22 | 109.22 | 106.32 | 107.25 | 80,157 | -2.12(-1.94%) |
Nov 23, 2020 | 110.50 | 110.50 | 105.40 | 109.37 | 38,309 | -1.54(-1.39%) |
Nov 20, 2020 | 111.75 | 111.75 | 110.00 | 110.91 | 3,500 | +1.92(+1.76%) |
Nov 19, 2020 | 110.00 | 110.00 | 107.14 | 108.99 | 3,614 | -1.33(-1.21%) |
Nov 18, 2020 | 109.00 | 111.06 | 107.46 | 110.32 | 3,693 | +0.09(+0.09%) |
Nov 17, 2020 | 111.52 | 111.52 | 109.72 | 110.22 | 122,370 | -2.36(-2.09%) |
Nov 16, 2020 | 111.02 | 114.00 | 111.02 | 112.58 | 2,860 | -2.92(-2.53%) |
Nov 13, 2020 | 115.50 | 115.50 | 112.76 | 115.50 | 1,300 | +2.84(+2.53%) |
Nov 12, 2020 | 115.50 | 115.50 | 112.66 | 112.66 | 3,392 | -2.44(-2.12%) |
Nov 11, 2020 | 114.00 | 116.40 | 114.00 | 115.09 | 3,406 | +1.13(+0.99%) |
Nov 10, 2020 | 111.35 | 113.96 | 111.25 | 113.96 | 3,475 | +5.76(+5.32%) |
Nov 09, 2020 | 111.00 | 111.75 | 107.75 | 108.20 | 4,952 | -3.30(-2.96%) |
Nov 06, 2020 | 112.46 | 112.46 | 110.40 | 111.50 | 1,900 | +0.85(+0.77%) |
Nov 05, 2020 | 111.94 | 113.74 | 110.15 | 110.65 | 4,436 | +1.20(+1.10%) |
Nov 04, 2020 | 107.65 | 110.56 | 107.25 | 109.45 | 6,466 | +5.14(+4.93%) |
Nov 03, 2020 | 104.54 | 104.54 | 102.12 | 104.31 | 1,437 | +4.47(+4.48%) |
Nov 02, 2020 | 101.96 | 101.96 | 99.84 | 99.84 | 1,183 | -3.12(-3.03%) |
Oct 30, 2020 | 102.96 | 102.96 | 100.05 | 102.96 | 101,300 | -0.40(-0.39%) |
Oct 29, 2020 | 101.50 | 103.36 | 100.69 | 103.36 | 6,303 | +1.97(+1.94%) |
Oct 28, 2020 | 105.00 | 105.00 | 100.48 | 101.39 | 83,605 | -4.26(-4.03%) |
Oct 27, 2020 | 106.50 | 107.70 | 105.05 | 105.65 | 5,869 | -0.35(-0.33%) |
Oct 26, 2020 | 107.16 | 107.16 | 106.00 | 106.00 | 2,927 | +0.79(+0.75%) |
Oct 23, 2020 | 105.21 | 105.21 | 105.21 | 105.21 | 2,500 | +2.45(+2.39%) |
Oct 22, 2020 | 103.50 | 103.75 | 102.76 | 102.76 | 909 | -1.24(-1.20%) |
Oct 21, 2020 | 104.00 | 104.76 | 101.95 | 104.00 | 3,128 | -0.72(-0.69%) |
Oct 20, 2020 | 103.44 | 106.00 | 103.44 | 104.72 | 1,401 | -1.32(-1.24%) |
Oct 19, 2020 | 107.80 | 107.84 | 106.04 | 106.04 | 1,208 | -1.02(-0.95%) |
Oct 16, 2020 | 106.69 | 107.06 | 106.69 | 107.06 | 1,100 | +2.16(+2.06%) |
Oct 15, 2020 | 104.93 | 106.11 | 103.54 | 104.90 | 1,014 | -1.10(-1.04%) |
Oct 14, 2020 | 107.05 | 108.70 | 106.00 | 106.00 | 6,173 | -4.45(-4.03%) |
Oct 13, 2020 | 107.56 | 111.30 | 107.56 | 110.45 | 2,223 | -0.31(-0.28%) |
Oct 12, 2020 | 111.68 | 111.68 | 108.88 | 110.76 | 4,607 | +1.00(+0.91%) |
Oct 09, 2020 | 107.55 | 110.82 | 107.55 | 109.76 | 1,800 | +3.20(+3.00%) |
Oct 08, 2020 | 106.32 | 106.60 | 106.32 | 106.56 | 809 | +0.25(+0.23%) |
Oct 07, 2020 | 105.44 | 106.31 | 105.44 | 106.31 | 866 | -2.77(-2.53%) |
Oct 06, 2020 | 107.09 | 109.08 | 106.56 | 109.08 | 1,234 | -0.88(-0.80%) |
Oct 05, 2020 | 111.25 | 111.25 | 107.50 | 109.96 | 1,710 | +0.21(+0.19%) |
Oct 02, 2020 | 110.54 | 110.54 | 106.85 | 109.75 | 2,600 | -1.56(-1.40%) |
Oct 01, 2020 | 108.30 | 111.31 | 108.30 | 111.31 | 2,061 | +1.39(+1.26%) |
Sep 30, 2020 | 109.92 | 109.92 | 109.92 | 109.92 | 540 | -0.42(-0.39%) |
Sep 29, 2020 | 108.37 | 110.35 | 107.44 | 110.35 | 1,192 | +1.86(+1.71%) |
Sep 28, 2020 | 110.00 | 111.22 | 108.49 | 108.49 | 2,920 | -1.88(-1.70%) |
Sep 25, 2020 | 110.16 | 110.37 | 109.33 | 110.37 | 3,200 | +1.93(+1.78%) |
Sep 24, 2020 | 110.00 | 110.75 | 107.40 | 108.44 | 2,101 | -3.56(-3.17%) |
Sep 23, 2020 | 113.43 | 113.48 | 111.54 | 112.00 | 3,424 | +2.21(+2.01%) |
Sep 22, 2020 | 110.00 | 112.00 | 109.79 | 109.79 | 1,540 | -2.15(-1.92%) |
Sep 21, 2020 | 111.00 | 111.94 | 109.00 | 111.94 | 2,548 | -0.96(-0.85%) |
Sep 18, 2020 | 112.80 | 113.90 | 111.62 | 112.90 | 2,200 | +1.33(+1.19%) |
Sep 17, 2020 | 111.15 | 112.61 | 109.50 | 111.58 | 1,575 | -0.72(-0.65%) |
Sep 16, 2020 | 111.50 | 112.30 | 111.50 | 112.30 | 1,366 | +1.04(+0.93%) |
Sep 15, 2020 | 110.89 | 111.30 | 110.89 | 111.26 | 1,207 | +2.36(+2.17%) |
Sep 14, 2020 | 110.50 | 110.50 | 107.65 | 108.90 | 3,918 | +0.08(+0.07%) |
Sep 11, 2020 | 106.87 | 108.82 | 106.05 | 108.82 | 2,500 | +1.95(+1.82%) |
Sep 10, 2020 | 106.33 | 109.10 | 106.33 | 106.87 | 2,563 | -0.02(-0.02%) |
Sep 09, 2020 | 105.66 | 108.60 | 105.66 | 106.89 | 6,709 | -3.06(-2.78%) |
Sep 08, 2020 | 109.50 | 111.00 | 107.60 | 109.95 | 4,746 | +3.95(+3.73%) |
Sep 04, 2020 | 109.17 | 109.17 | 103.55 | 106.00 | 3,700 | -1.73(-1.61%) |
Sep 03, 2020 | 110.00 | 110.00 | 106.85 | 107.73 | 5,173 | -4.22(-3.77%) |
Sep 02, 2020 | 110.10 | 112.46 | 110.10 | 111.95 | 4,605 | +1.59(+1.44%) |