Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 117.94 | 117.94 | 112.77 | 112.77 | 200,762 | -5.56(-4.70%) |
Nov 27, 2020 | 120.75 | 120.75 | 117.94 | 118.33 | 60,000 | -2.49(-2.06%) |
Nov 25, 2020 | 125.19 | 127.19 | 118.70 | 120.82 | 143,400 | -5.76(-4.55%) |
Nov 24, 2020 | 122.56 | 128.76 | 121.43 | 126.58 | 165,276 | +5.21(+4.29%) |
Nov 23, 2020 | 118.18 | 122.59 | 116.72 | 121.37 | 183,576 | +4.33(+3.70%) |
Nov 20, 2020 | 119.88 | 120.70 | 115.50 | 117.04 | 178,000 | -3.81(-3.15%) |
Nov 19, 2020 | 123.63 | 124.55 | 120.09 | 120.85 | 109,947 | -3.10(-2.50%) |
Nov 18, 2020 | 125.40 | 129.78 | 123.88 | 123.95 | 156,691 | -1.89(-1.50%) |
Nov 17, 2020 | 124.25 | 126.67 | 123.40 | 125.84 | 137,266 | +0.44(+0.35%) |
Nov 16, 2020 | 123.31 | 127.21 | 120.38 | 125.40 | 337,448 | +5.44(+4.53%) |
Nov 13, 2020 | 118.53 | 121.50 | 118.39 | 119.96 | 88,200 | +2.31(+1.96%) |
Nov 12, 2020 | 120.54 | 121.13 | 116.29 | 117.65 | 241,266 | -4.92(-4.01%) |
Nov 11, 2020 | 127.29 | 127.29 | 120.37 | 122.57 | 148,433 | -4.61(-3.62%) |
Nov 10, 2020 | 122.99 | 129.57 | 122.75 | 127.18 | 292,565 | +4.69(+3.83%) |
Nov 09, 2020 | 121.59 | 126.46 | 120.57 | 122.49 | 431,348 | +8.30(+7.27%) |
Nov 06, 2020 | 115.77 | 116.99 | 113.56 | 114.19 | 126,300 | -1.28(-1.11%) |
Nov 05, 2020 | 114.00 | 117.73 | 114.00 | 115.47 | 158,275 | +1.97(+1.74%) |
Nov 04, 2020 | 111.13 | 114.20 | 111.00 | 113.50 | 136,732 | -1.23(-1.07%) |
Nov 03, 2020 | 111.65 | 115.76 | 111.64 | 114.73 | 148,432 | +5.22(+4.77%) |
Nov 02, 2020 | 104.86 | 110.02 | 104.86 | 109.51 | 155,937 | +6.53(+6.34%) |
Oct 30, 2020 | 102.73 | 103.42 | 99.65 | 102.98 | 293,000 | -0.06(-0.06%) |
Oct 29, 2020 | 105.60 | 106.41 | 102.57 | 103.04 | 196,587 | -3.47(-3.26%) |
Oct 28, 2020 | 103.08 | 107.02 | 102.25 | 106.51 | 299,593 | +0.47(+0.44%) |
Oct 27, 2020 | 114.79 | 115.50 | 105.52 | 106.04 | 419,050 | -10.55(-9.05%) |
Oct 26, 2020 | 117.00 | 117.06 | 113.09 | 116.59 | 136,388 | -2.35(-1.98%) |
Oct 23, 2020 | 120.51 | 120.51 | 117.10 | 118.94 | 75,300 | -1.01(-0.84%) |
Oct 22, 2020 | 123.69 | 123.95 | 117.69 | 119.95 | 164,610 | -3.05(-2.48%) |
Oct 21, 2020 | 123.00 | 125.00 | 119.89 | 123.00 | 306,581 | +2.90(+2.41%) |
Oct 20, 2020 | 116.78 | 120.87 | 115.50 | 120.10 | 418,361 | +5.44(+4.74%) |
Oct 19, 2020 | 116.49 | 118.97 | 114.40 | 114.66 | 249,096 | +0.14(+0.12%) |
Oct 16, 2020 | 116.55 | 116.56 | 113.42 | 114.52 | 235,300 | -2.12(-1.82%) |
Oct 15, 2020 | 111.38 | 117.56 | 109.79 | 116.64 | 172,055 | +4.37(+3.89%) |
Oct 14, 2020 | 116.30 | 116.30 | 111.59 | 112.27 | 162,933 | -0.36(-0.32%) |
Oct 13, 2020 | 111.94 | 114.26 | 111.18 | 112.63 | 129,572 | -0.89(-0.78%) |
Oct 12, 2020 | 114.84 | 115.35 | 112.51 | 113.52 | 101,671 | -1.18(-1.03%) |
Oct 09, 2020 | 116.11 | 117.33 | 113.71 | 114.70 | 99,900 | -0.45(-0.39%) |
Oct 08, 2020 | 115.42 | 116.08 | 113.11 | 115.15 | 132,849 | +1.44(+1.27%) |
Oct 07, 2020 | 114.05 | 117.44 | 112.13 | 113.71 | 235,129 | +1.15(+1.02%) |
Oct 06, 2020 | 112.62 | 121.16 | 111.91 | 112.56 | 313,673 | +2.68(+2.44%) |
Oct 05, 2020 | 104.26 | 110.37 | 104.26 | 109.88 | 119,598 | +6.15(+5.93%) |
Oct 02, 2020 | 97.95 | 105.31 | 97.95 | 103.73 | 209,400 | +3.43(+3.42%) |
Oct 01, 2020 | 97.53 | 101.01 | 95.99 | 100.30 | 179,448 | +2.85(+2.92%) |
Sep 30, 2020 | 95.92 | 98.55 | 95.51 | 97.45 | 225,870 | +1.95(+2.04%) |
Sep 29, 2020 | 99.17 | 99.17 | 93.79 | 95.50 | 138,159 | -3.16(-3.20%) |
Sep 28, 2020 | 94.99 | 98.93 | 94.99 | 98.66 | 178,800 | +5.52(+5.93%) |
Sep 25, 2020 | 92.96 | 93.86 | 91.65 | 93.14 | 273,400 | -0.71(-0.76%) |
Sep 24, 2020 | 94.71 | 95.81 | 93.06 | 93.85 | 188,894 | -2.08(-2.17%) |
Sep 23, 2020 | 99.89 | 101.18 | 95.87 | 95.93 | 171,487 | -2.78(-2.82%) |
Sep 22, 2020 | 95.81 | 99.59 | 95.81 | 98.71 | 159,893 | +4.60(+4.89%) |
Sep 21, 2020 | 95.53 | 96.02 | 91.52 | 94.11 | 251,570 | -4.17(-4.24%) |
Sep 18, 2020 | 102.12 | 103.40 | 98.14 | 98.28 | 407,800 | -2.81(-2.78%) |
Sep 17, 2020 | 101.27 | 103.66 | 99.49 | 101.09 | 318,121 | -1.87(-1.82%) |
Sep 16, 2020 | 107.44 | 107.44 | 101.93 | 102.96 | 185,867 | -3.75(-3.51%) |
Sep 15, 2020 | 109.01 | 109.01 | 105.56 | 106.71 | 104,043 | -0.73(-0.68%) |
Sep 14, 2020 | 105.24 | 107.81 | 104.61 | 107.44 | 107,348 | +2.83(+2.71%) |
Sep 11, 2020 | 108.39 | 108.98 | 104.32 | 104.61 | 120,900 | -3.37(-3.12%) |
Sep 10, 2020 | 112.17 | 112.42 | 107.79 | 107.98 | 133,381 | -2.84(-2.56%) |
Sep 09, 2020 | 108.43 | 111.64 | 105.42 | 110.82 | 220,603 | +3.17(+2.94%) |
Sep 08, 2020 | 104.84 | 109.53 | 103.16 | 107.65 | 254,825 | +1.33(+1.25%) |
Sep 04, 2020 | 107.57 | 108.05 | 103.21 | 106.32 | 123,100 | +0.34(+0.32%) |
Sep 03, 2020 | 109.23 | 110.31 | 104.15 | 105.98 | 190,695 | -3.69(-3.36%) |
Sep 02, 2020 | 108.31 | 109.77 | 107.75 | 109.67 | 159,920 | +1.55(+1.43%) |