Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 103.12 | 103.35 | 100.87 | 102.71 | 2,979,091 | -0.77(-0.75%) |
Nov 27, 2020 | 105.68 | 106.05 | 103.25 | 103.49 | 1,017,601 | -1.87(-1.78%) |
Nov 25, 2020 | 107.05 | 107.19 | 105.28 | 105.36 | 1,863,685 | -2.62(-2.42%) |
Nov 24, 2020 | 107.02 | 108.65 | 106.08 | 107.98 | 2,851,511 | +3.86(+3.70%) |
Nov 23, 2020 | 101.98 | 104.12 | 101.50 | 104.12 | 3,458,980 | +3.26(+3.23%) |
Nov 20, 2020 | 101.94 | 102.46 | 100.55 | 100.86 | 2,323,149 | -1.03(-1.01%) |
Nov 19, 2020 | 101.42 | 102.66 | 101.11 | 101.89 | 3,312,648 | -0.55(-0.53%) |
Nov 18, 2020 | 102.46 | 104.70 | 101.99 | 102.44 | 1,918,530 | +0.01(+0.01%) |
Nov 17, 2020 | 103.64 | 104.28 | 101.63 | 102.43 | 2,757,222 | -3.21(-3.04%) |
Nov 16, 2020 | 108.50 | 108.74 | 105.32 | 105.64 | 4,514,734 | +0.77(+0.74%) |
Nov 13, 2020 | 102.00 | 104.98 | 101.74 | 104.86 | 2,662,047 | +3.72(+3.67%) |
Nov 12, 2020 | 101.42 | 102.35 | 99.94 | 101.15 | 2,726,747 | -1.68(-1.64%) |
Nov 11, 2020 | 103.72 | 103.83 | 100.54 | 102.83 | 3,728,720 | -0.49(-0.47%) |
Nov 10, 2020 | 104.07 | 105.51 | 101.83 | 103.32 | 4,459,465 | +0.05(+0.05%) |
Nov 09, 2020 | 111.18 | 115.70 | 101.69 | 103.27 | 9,669,292 | +11.25(+12.22%) |
Nov 06, 2020 | 92.82 | 94.22 | 91.46 | 92.02 | 2,884,515 | -1.23(-1.32%) |
Nov 05, 2020 | 92.50 | 95.23 | 92.25 | 93.25 | 2,419,012 | +0.98(+1.06%) |
Nov 04, 2020 | 90.46 | 95.77 | 89.78 | 92.27 | 3,011,812 | +2.42(+2.69%) |
Nov 03, 2020 | 87.97 | 91.14 | 87.97 | 89.85 | 3,067,000 | +2.63(+3.01%) |
Nov 02, 2020 | 87.22 | 87.73 | 85.75 | 87.22 | 2,373,784 | +0.19(+0.22%) |
Oct 30, 2020 | 85.00 | 87.30 | 84.03 | 87.03 | 2,356,746 | +1.29(+1.50%) |
Oct 29, 2020 | 83.28 | 86.67 | 82.88 | 85.74 | 2,569,048 | +2.47(+2.96%) |
Oct 28, 2020 | 85.22 | 85.88 | 83.10 | 83.28 | 2,299,855 | -3.62(-4.16%) |
Oct 27, 2020 | 89.45 | 89.66 | 86.70 | 86.89 | 1,681,909 | -2.69(-3.00%) |
Oct 26, 2020 | 92.10 | 92.18 | 87.69 | 89.58 | 2,020,146 | -4.19(-4.47%) |
Oct 23, 2020 | 93.96 | 94.82 | 93.33 | 93.77 | 2,428,884 | +0.22(+0.23%) |
Oct 22, 2020 | 89.41 | 93.59 | 88.91 | 93.56 | 4,417,457 | +5.37(+6.09%) |
Oct 21, 2020 | 88.54 | 88.84 | 87.42 | 88.18 | 3,449,376 | -0.59(-0.67%) |
Oct 20, 2020 | 87.75 | 89.67 | 86.99 | 88.78 | 2,299,589 | +2.00(+2.31%) |
Oct 19, 2020 | 88.86 | 90.04 | 86.20 | 86.78 | 1,571,386 | -1.93(-2.18%) |
Oct 16, 2020 | 88.09 | 89.30 | 87.74 | 88.71 | 1,918,671 | +0.81(+0.92%) |
Oct 15, 2020 | 86.59 | 87.92 | 85.66 | 87.90 | 1,341,963 | +0.38(+0.43%) |
Oct 14, 2020 | 88.21 | 89.43 | 87.02 | 87.52 | 2,261,182 | -0.34(-0.38%) |
Oct 13, 2020 | 90.00 | 90.49 | 87.41 | 87.86 | 2,104,370 | -2.69(-2.97%) |
Oct 12, 2020 | 90.63 | 90.97 | 89.59 | 90.54 | 1,424,267 | -0.02(-0.02%) |
Oct 09, 2020 | 92.18 | 93.27 | 90.45 | 90.56 | 1,669,568 | -1.16(-1.26%) |
Oct 08, 2020 | 91.46 | 92.11 | 90.33 | 91.72 | 2,222,108 | +0.81(+0.89%) |
Oct 07, 2020 | 89.61 | 91.33 | 89.61 | 90.91 | 2,127,322 | +2.10(+2.37%) |
Oct 06, 2020 | 89.48 | 91.57 | 88.59 | 88.81 | 2,146,989 | +0.30(+0.34%) |
Oct 05, 2020 | 87.67 | 89.21 | 87.08 | 88.51 | 1,354,596 | +1.33(+1.52%) |
Oct 02, 2020 | 84.16 | 87.24 | 83.86 | 87.18 | 1,658,671 | +0.73(+0.85%) |
Oct 01, 2020 | 85.16 | 86.47 | 84.79 | 86.45 | 1,795,238 | +1.88(+2.23%) |
Sep 30, 2020 | 86.77 | 88.09 | 84.42 | 84.57 | 3,155,168 | -1.27(-1.48%) |
Sep 29, 2020 | 88.11 | 88.19 | 85.67 | 85.83 | 3,004,207 | -2.44(-2.76%) |
Sep 28, 2020 | 87.04 | 88.65 | 86.03 | 88.27 | 2,309,889 | +3.10(+3.64%) |
Sep 25, 2020 | 82.33 | 85.30 | 82.09 | 85.17 | 3,284,553 | +2.83(+3.44%) |
Sep 24, 2020 | 82.63 | 84.00 | 80.76 | 82.34 | 5,354,413 | -0.78(-0.94%) |
Sep 23, 2020 | 84.93 | 86.56 | 82.94 | 83.12 | 2,563,510 | -1.37(-1.62%) |
Sep 22, 2020 | 84.32 | 85.07 | 83.21 | 84.49 | 3,850,115 | -0.24(-0.28%) |
Sep 21, 2020 | 86.43 | 86.53 | 82.78 | 84.72 | 5,076,432 | -4.12(-4.64%) |
Sep 18, 2020 | 89.54 | 90.53 | 88.48 | 88.85 | 5,500,050 | -1.52(-1.68%) |
Sep 17, 2020 | 91.86 | 92.28 | 89.82 | 90.36 | 3,458,087 | -2.83(-3.04%) |
Sep 16, 2020 | 91.64 | 94.24 | 90.83 | 93.20 | 3,865,547 | +2.07(+2.27%) |
Sep 15, 2020 | 91.63 | 92.95 | 90.98 | 91.13 | 1,962,630 | -0.37(-0.40%) |
Sep 14, 2020 | 87.40 | 91.75 | 87.40 | 91.49 | 2,158,386 | +4.90(+5.65%) |
Sep 11, 2020 | 88.82 | 88.84 | 85.45 | 86.60 | 1,992,020 | -1.97(-2.23%) |
Sep 10, 2020 | 90.10 | 92.32 | 88.48 | 88.57 | 1,789,950 | -1.02(-1.14%) |
Sep 09, 2020 | 90.89 | 91.07 | 89.33 | 89.59 | 2,257,914 | -1.50(-1.64%) |
Sep 08, 2020 | 89.32 | 92.59 | 88.89 | 91.09 | 2,806,195 | +0.95(+1.06%) |
Sep 04, 2020 | 91.86 | 92.56 | 89.95 | 90.14 | 3,809,698 | -0.36(-0.39%) |
Sep 03, 2020 | 91.12 | 93.02 | 89.51 | 90.49 | 2,563,317 | -0.04(-0.04%) |
Sep 02, 2020 | 91.08 | 91.16 | 89.58 | 90.53 | 3,988,018 | -0.37(-0.40%) |