Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 117.42 | 118.01 | 113.76 | 115.86 | 231,556 | -2.22(-1.88%) |
Nov 27, 2020 | 120.66 | 122.54 | 117.04 | 118.09 | 88,404 | -3.13(-2.58%) |
Nov 25, 2020 | 125.94 | 125.94 | 118.58 | 121.22 | 132,606 | -6.47(-5.07%) |
Nov 24, 2020 | 121.76 | 130.69 | 121.76 | 127.69 | 241,737 | +6.31(+5.20%) |
Nov 23, 2020 | 118.88 | 122.06 | 118.84 | 121.38 | 136,333 | +3.77(+3.21%) |
Nov 20, 2020 | 116.95 | 118.87 | 115.20 | 117.60 | 113,692 | -0.09(-0.07%) |
Nov 19, 2020 | 118.68 | 120.03 | 115.59 | 117.69 | 161,119 | -0.69(-0.58%) |
Nov 18, 2020 | 118.68 | 122.97 | 117.92 | 118.38 | 130,676 | +0.16(+0.14%) |
Nov 17, 2020 | 116.61 | 119.60 | 114.58 | 118.22 | 119,185 | +0.60(+0.51%) |
Nov 16, 2020 | 115.80 | 118.17 | 113.66 | 117.61 | 426,481 | +3.16(+2.76%) |
Nov 13, 2020 | 113.16 | 115.46 | 111.94 | 114.45 | 245,373 | +2.57(+2.30%) |
Nov 12, 2020 | 114.64 | 114.86 | 110.27 | 111.88 | 246,416 | -4.10(-3.53%) |
Nov 11, 2020 | 119.82 | 119.82 | 113.76 | 115.98 | 206,270 | -3.76(-3.14%) |
Nov 10, 2020 | 115.10 | 122.61 | 113.60 | 119.73 | 222,128 | +6.45(+5.69%) |
Nov 09, 2020 | 113.46 | 121.31 | 113.01 | 113.28 | 255,963 | +4.56(+4.20%) |
Nov 06, 2020 | 112.44 | 113.02 | 108.69 | 108.72 | 91,282 | -3.04(-2.72%) |
Nov 05, 2020 | 111.79 | 114.01 | 111.35 | 111.76 | 165,856 | +1.64(+1.48%) |
Nov 04, 2020 | 108.50 | 112.30 | 106.84 | 110.12 | 125,241 | -1.52(-1.36%) |
Nov 03, 2020 | 110.74 | 115.99 | 109.52 | 111.64 | 175,560 | +3.57(+3.30%) |
Nov 02, 2020 | 105.29 | 108.28 | 105.29 | 108.07 | 187,255 | +4.87(+4.72%) |
Oct 30, 2020 | 102.96 | 105.75 | 101.33 | 103.19 | 218,338 | -1.36(-1.30%) |
Oct 29, 2020 | 105.30 | 107.01 | 99.89 | 104.56 | 318,209 | -1.47(-1.39%) |
Oct 28, 2020 | 104.43 | 107.58 | 103.85 | 106.03 | 275,858 | -2.28(-2.10%) |
Oct 27, 2020 | 113.10 | 113.10 | 108.28 | 108.30 | 233,516 | -5.78(-5.07%) |
Oct 26, 2020 | 116.74 | 116.74 | 111.01 | 114.08 | 354,101 | -4.86(-4.09%) |
Oct 23, 2020 | 122.40 | 123.34 | 118.07 | 118.94 | 289,986 | -3.63(-2.96%) |
Oct 22, 2020 | 132.33 | 132.64 | 121.91 | 122.57 | 364,943 | -8.76(-6.67%) |
Oct 21, 2020 | 126.26 | 131.37 | 126.26 | 131.33 | 429,250 | +6.09(+4.86%) |
Oct 20, 2020 | 121.77 | 125.85 | 119.53 | 125.24 | 302,555 | +5.27(+4.40%) |
Oct 19, 2020 | 123.31 | 127.19 | 119.63 | 119.97 | 298,346 | -2.21(-1.81%) |
Oct 16, 2020 | 123.33 | 124.52 | 118.82 | 122.17 | 120,990 | -0.94(-0.77%) |
Oct 15, 2020 | 116.88 | 124.58 | 116.88 | 123.12 | 195,856 | +4.48(+3.78%) |
Oct 14, 2020 | 120.19 | 121.12 | 118.00 | 118.63 | 170,633 | -0.55(-0.46%) |
Oct 13, 2020 | 116.96 | 120.59 | 116.41 | 119.18 | 161,710 | -1.08(-0.90%) |
Oct 12, 2020 | 121.68 | 123.60 | 120.00 | 120.26 | 130,292 | -0.97(-0.80%) |
Oct 09, 2020 | 124.97 | 125.47 | 120.40 | 121.23 | 222,655 | -2.63(-2.12%) |
Oct 08, 2020 | 122.97 | 124.42 | 119.23 | 123.86 | 297,102 | +3.03(+2.50%) |
Oct 07, 2020 | 118.20 | 124.58 | 117.22 | 120.83 | 536,380 | +5.44(+4.71%) |
Oct 06, 2020 | 108.95 | 119.85 | 107.98 | 115.39 | 1,071,027 | +16.17(+16.29%) |
Oct 05, 2020 | 96.05 | 100.37 | 95.63 | 99.23 | 237,882 | +4.54(+4.80%) |
Oct 02, 2020 | 86.95 | 95.06 | 86.95 | 94.68 | 158,819 | +4.45(+4.93%) |
Oct 01, 2020 | 86.76 | 90.50 | 84.49 | 90.24 | 272,003 | +4.25(+4.94%) |
Sep 30, 2020 | 84.74 | 86.65 | 84.74 | 85.99 | 124,385 | +1.43(+1.69%) |
Sep 29, 2020 | 86.73 | 86.73 | 82.53 | 84.56 | 127,924 | -2.37(-2.73%) |
Sep 28, 2020 | 83.90 | 87.62 | 83.90 | 86.93 | 161,009 | +4.84(+5.90%) |
Sep 25, 2020 | 81.55 | 82.79 | 80.19 | 82.09 | 99,814 | +0.54(+0.66%) |
Sep 24, 2020 | 82.19 | 83.01 | 80.11 | 81.55 | 168,692 | -2.20(-2.63%) |
Sep 23, 2020 | 86.89 | 88.05 | 83.66 | 83.75 | 155,847 | -2.15(-2.50%) |
Sep 22, 2020 | 83.61 | 86.59 | 83.61 | 85.90 | 123,212 | +3.33(+4.03%) |
Sep 21, 2020 | 84.64 | 85.10 | 81.11 | 82.57 | 194,069 | -4.98(-5.69%) |
Sep 18, 2020 | 91.25 | 91.60 | 87.22 | 87.55 | 337,170 | -2.16(-2.41%) |
Sep 17, 2020 | 87.53 | 91.35 | 86.44 | 89.71 | 187,583 | +0.84(+0.94%) |
Sep 16, 2020 | 93.23 | 93.36 | 88.58 | 88.88 | 183,851 | -3.31(-3.59%) |
Sep 15, 2020 | 91.49 | 93.38 | 89.59 | 92.18 | 218,088 | +2.16(+2.40%) |
Sep 14, 2020 | 86.84 | 90.43 | 86.28 | 90.02 | 212,679 | +4.47(+5.22%) |
Sep 11, 2020 | 87.98 | 88.09 | 84.87 | 85.56 | 68,461 | -1.94(-2.21%) |
Sep 10, 2020 | 89.84 | 90.60 | 87.13 | 87.49 | 116,308 | -1.52(-1.70%) |
Sep 09, 2020 | 87.74 | 89.49 | 86.25 | 89.01 | 110,636 | +2.10(+2.42%) |
Sep 08, 2020 | 87.40 | 88.84 | 85.45 | 86.91 | 186,325 | -0.40(-0.46%) |
Sep 04, 2020 | 87.99 | 88.45 | 84.81 | 87.31 | 133,017 | +1.60(+1.86%) |
Sep 03, 2020 | 88.17 | 89.24 | 85.10 | 85.71 | 190,810 | -2.67(-3.02%) |
Sep 02, 2020 | 88.56 | 89.16 | 85.96 | 88.38 | 135,134 | -0.49(-0.55%) |