Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 117.03 | 117.12 | 114.90 | 115.87 | 986,572 | -1.21(-1.04%) |
Nov 27, 2020 | 117.41 | 117.65 | 116.50 | 117.08 | 432,607 | -0.05(-0.04%) |
Nov 25, 2020 | 117.88 | 117.96 | 116.28 | 117.13 | 697,245 | -1.40(-1.18%) |
Nov 24, 2020 | 116.23 | 118.96 | 114.92 | 118.53 | 1,717,904 | +3.38(+2.94%) |
Nov 23, 2020 | 115.82 | 116.23 | 114.72 | 115.15 | 836,453 | +0.36(+0.32%) |
Nov 20, 2020 | 115.64 | 115.70 | 113.90 | 114.78 | 881,889 | -0.74(-0.64%) |
Nov 19, 2020 | 116.30 | 116.61 | 114.50 | 115.53 | 1,072,400 | -1.04(-0.89%) |
Nov 18, 2020 | 116.53 | 117.65 | 115.60 | 116.56 | 1,032,721 | +0.47(+0.40%) |
Nov 17, 2020 | 116.70 | 117.21 | 115.78 | 116.09 | 1,082,249 | -1.29(-1.10%) |
Nov 16, 2020 | 116.19 | 117.64 | 115.74 | 117.39 | 1,284,954 | +2.75(+2.40%) |
Nov 13, 2020 | 114.04 | 114.87 | 113.15 | 114.64 | 848,131 | +1.78(+1.58%) |
Nov 12, 2020 | 113.67 | 114.33 | 112.20 | 112.86 | 892,704 | -1.28(-1.12%) |
Nov 11, 2020 | 114.38 | 114.91 | 113.46 | 114.14 | 1,170,120 | +0.30(+0.27%) |
Nov 10, 2020 | 111.77 | 114.80 | 111.23 | 113.84 | 1,657,214 | +2.33(+2.09%) |
Nov 09, 2020 | 114.29 | 116.28 | 111.37 | 111.51 | 1,647,388 | +3.67(+3.40%) |
Nov 06, 2020 | 106.73 | 108.22 | 106.42 | 107.84 | 963,930 | +1.24(+1.16%) |
Nov 05, 2020 | 104.46 | 107.04 | 104.06 | 106.60 | 901,216 | +3.58(+3.47%) |
Nov 04, 2020 | 102.17 | 104.00 | 100.76 | 103.03 | 1,119,158 | +0.10(+0.10%) |
Nov 03, 2020 | 101.31 | 103.43 | 100.86 | 102.93 | 1,132,609 | +2.95(+2.95%) |
Nov 02, 2020 | 97.57 | 100.00 | 97.47 | 99.98 | 1,205,745 | +3.98(+4.14%) |
Oct 30, 2020 | 96.31 | 97.02 | 94.69 | 96.00 | 1,004,439 | -0.69(-0.72%) |
Oct 29, 2020 | 96.05 | 98.62 | 95.32 | 96.69 | 1,218,568 | +0.70(+0.73%) |
Oct 28, 2020 | 98.20 | 99.11 | 95.86 | 95.99 | 1,317,414 | -4.30(-4.29%) |
Oct 27, 2020 | 102.69 | 102.69 | 100.12 | 100.29 | 839,188 | -2.45(-2.39%) |
Oct 26, 2020 | 103.95 | 104.10 | 101.78 | 102.74 | 931,590 | -2.60(-2.47%) |
Oct 23, 2020 | 105.55 | 105.66 | 104.49 | 105.34 | 902,962 | +0.73(+0.70%) |
Oct 22, 2020 | 105.17 | 105.81 | 104.45 | 104.61 | 1,225,975 | -0.14(-0.13%) |
Oct 21, 2020 | 106.20 | 106.97 | 104.73 | 104.75 | 1,112,955 | -1.52(-1.43%) |
Oct 20, 2020 | 105.80 | 107.35 | 105.55 | 106.26 | 556,017 | +1.12(+1.07%) |
Oct 19, 2020 | 107.48 | 108.00 | 104.93 | 105.14 | 707,921 | -2.25(-2.09%) |
Oct 16, 2020 | 107.00 | 108.33 | 106.37 | 107.39 | 1,509,676 | +0.82(+0.77%) |
Oct 15, 2020 | 104.01 | 106.62 | 104.01 | 106.56 | 676,138 | +1.08(+1.03%) |
Oct 14, 2020 | 104.47 | 105.94 | 103.44 | 105.48 | 796,806 | +1.70(+1.64%) |
Oct 13, 2020 | 105.00 | 105.53 | 103.11 | 103.78 | 650,819 | -1.44(-1.37%) |
Oct 12, 2020 | 105.39 | 105.50 | 104.40 | 105.22 | 1,027,898 | +0.67(+0.65%) |
Oct 09, 2020 | 105.09 | 106.19 | 104.38 | 104.54 | 859,281 | +0.43(+0.41%) |
Oct 08, 2020 | 104.61 | 104.61 | 103.36 | 104.11 | 1,324,795 | -0.04(-0.04%) |
Oct 07, 2020 | 103.26 | 104.87 | 102.96 | 104.15 | 1,314,216 | +2.16(+2.12%) |
Oct 06, 2020 | 101.18 | 103.49 | 100.90 | 101.99 | 1,249,188 | +0.81(+0.80%) |
Oct 05, 2020 | 99.65 | 101.64 | 99.48 | 101.18 | 884,500 | +2.66(+2.70%) |
Oct 02, 2020 | 95.95 | 99.40 | 95.84 | 98.52 | 731,821 | +0.91(+0.93%) |
Oct 01, 2020 | 98.44 | 99.11 | 96.79 | 97.61 | 1,070,643 | +0.44(+0.45%) |
Sep 30, 2020 | 97.76 | 98.84 | 96.51 | 97.17 | 1,056,101 | -0.48(-0.49%) |
Sep 29, 2020 | 97.71 | 98.65 | 97.07 | 97.65 | 1,062,701 | +0.39(+0.40%) |
Sep 28, 2020 | 96.71 | 98.19 | 96.60 | 97.26 | 701,622 | +1.96(+2.05%) |
Sep 25, 2020 | 93.38 | 95.73 | 93.01 | 95.30 | 586,357 | +1.23(+1.31%) |
Sep 24, 2020 | 93.18 | 94.90 | 92.77 | 94.07 | 853,321 | +0.89(+0.95%) |
Sep 23, 2020 | 95.37 | 96.21 | 92.99 | 93.18 | 728,292 | -1.88(-1.97%) |
Sep 22, 2020 | 93.94 | 95.36 | 93.84 | 95.06 | 857,522 | +0.98(+1.04%) |
Sep 21, 2020 | 96.53 | 97.17 | 92.91 | 94.08 | 941,038 | -4.37(-4.44%) |
Sep 18, 2020 | 99.74 | 100.88 | 98.36 | 98.45 | 1,237,059 | -1.58(-1.58%) |
Sep 17, 2020 | 98.89 | 100.73 | 98.04 | 100.03 | 711,684 | -0.01(-0.01%) |
Sep 16, 2020 | 100.48 | 101.16 | 99.71 | 100.04 | 1,103,817 | +0.02(+0.02%) |
Sep 15, 2020 | 99.37 | 100.64 | 99.31 | 100.02 | 751,678 | +0.91(+0.92%) |
Sep 14, 2020 | 98.38 | 99.51 | 98.25 | 99.11 | 700,322 | +1.45(+1.48%) |
Sep 11, 2020 | 96.51 | 98.58 | 96.27 | 97.67 | 935,798 | +1.94(+2.02%) |
Sep 10, 2020 | 97.19 | 97.93 | 95.57 | 95.73 | 1,274,758 | -1.21(-1.25%) |
Sep 09, 2020 | 95.73 | 97.60 | 95.46 | 96.94 | 692,012 | +2.30(+2.43%) |
Sep 08, 2020 | 96.28 | 96.36 | 94.56 | 94.64 | 937,839 | -2.42(-2.49%) |
Sep 04, 2020 | 98.42 | 98.78 | 96.03 | 97.06 | 814,846 | -0.41(-0.42%) |
Sep 03, 2020 | 100.89 | 101.07 | 96.64 | 97.47 | 883,474 | -3.11(-3.09%) |
Sep 02, 2020 | 99.51 | 101.43 | 99.15 | 100.58 | 1,563,546 | +1.03(+1.04%) |