Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 108.63 | 109.08 | 107.73 | 108.99 | 2,984,188 | +0.27(+0.25%) |
Nov 27, 2020 | 109.33 | 110.08 | 108.52 | 108.72 | 593,250 | -0.83(-0.76%) |
Nov 25, 2020 | 109.14 | 109.59 | 107.85 | 109.55 | 1,718,637 | +0.12(+0.11%) |
Nov 24, 2020 | 108.64 | 109.69 | 107.90 | 109.42 | 1,753,634 | +1.73(+1.61%) |
Nov 23, 2020 | 107.98 | 108.34 | 106.53 | 107.69 | 1,167,319 | +0.28(+0.27%) |
Nov 20, 2020 | 109.10 | 109.32 | 107.33 | 107.41 | 1,362,582 | -1.43(-1.31%) |
Nov 19, 2020 | 106.55 | 109.27 | 105.94 | 108.84 | 2,400,917 | +2.36(+2.21%) |
Nov 18, 2020 | 108.42 | 109.20 | 106.44 | 106.48 | 1,953,089 | -2.13(-1.96%) |
Nov 17, 2020 | 108.76 | 109.22 | 107.35 | 108.61 | 1,544,011 | -1.35(-1.23%) |
Nov 16, 2020 | 108.49 | 110.01 | 108.14 | 109.96 | 1,875,839 | +2.23(+2.07%) |
Nov 13, 2020 | 107.37 | 108.33 | 107.28 | 107.72 | 1,453,147 | +0.93(+0.87%) |
Nov 12, 2020 | 107.42 | 107.69 | 106.08 | 106.79 | 1,443,875 | -0.98(-0.91%) |
Nov 11, 2020 | 107.73 | 108.34 | 107.15 | 107.77 | 1,295,414 | +0.81(+0.76%) |
Nov 10, 2020 | 105.22 | 107.50 | 104.55 | 106.96 | 2,228,059 | +1.83(+1.75%) |
Nov 09, 2020 | 110.28 | 111.36 | 104.74 | 105.13 | 3,423,898 | +0.97(+0.93%) |
Nov 06, 2020 | 103.76 | 105.27 | 102.84 | 104.16 | 1,478,181 | +1.10(+1.07%) |
Nov 05, 2020 | 104.50 | 105.27 | 102.53 | 103.06 | 1,655,059 | -0.57(-0.55%) |
Nov 04, 2020 | 101.59 | 105.89 | 101.39 | 103.63 | 2,350,240 | +2.31(+2.28%) |
Nov 03, 2020 | 101.18 | 102.13 | 100.28 | 101.32 | 2,465,499 | +1.60(+1.60%) |
Nov 02, 2020 | 98.87 | 100.24 | 98.18 | 99.72 | 2,700,156 | +1.36(+1.38%) |
Oct 30, 2020 | 97.53 | 99.48 | 97.08 | 98.36 | 2,942,584 | +0.48(+0.50%) |
Oct 29, 2020 | 102.03 | 102.55 | 97.79 | 97.87 | 3,224,414 | -4.35(-4.26%) |
Oct 28, 2020 | 103.46 | 104.01 | 102.00 | 102.23 | 2,655,232 | -2.74(-2.61%) |
Oct 27, 2020 | 105.84 | 106.47 | 104.97 | 104.97 | 1,145,417 | -0.65(-0.61%) |
Oct 26, 2020 | 107.15 | 107.16 | 104.91 | 105.61 | 1,513,225 | -2.48(-2.30%) |
Oct 23, 2020 | 108.21 | 108.24 | 107.22 | 108.09 | 1,341,439 | +0.30(+0.28%) |
Oct 22, 2020 | 106.76 | 108.05 | 106.33 | 107.79 | 1,104,940 | +1.03(+0.96%) |
Oct 21, 2020 | 107.06 | 108.22 | 106.74 | 106.76 | 1,205,282 | -0.16(-0.15%) |
Oct 20, 2020 | 108.18 | 108.48 | 106.70 | 106.92 | 1,163,791 | -0.53(-0.50%) |
Oct 19, 2020 | 109.50 | 109.86 | 107.28 | 107.46 | 1,252,676 | -1.82(-1.66%) |
Oct 16, 2020 | 109.01 | 110.26 | 108.70 | 109.27 | 1,690,237 | +0.55(+0.51%) |
Oct 15, 2020 | 108.15 | 109.44 | 107.71 | 108.72 | 1,524,187 | -0.14(-0.13%) |
Oct 14, 2020 | 109.71 | 110.55 | 108.64 | 108.86 | 1,398,346 | -0.42(-0.38%) |
Oct 13, 2020 | 110.53 | 111.76 | 108.73 | 109.28 | 1,272,989 | -1.56(-1.41%) |
Oct 12, 2020 | 109.61 | 111.40 | 109.59 | 110.84 | 1,352,472 | +0.84(+0.76%) |
Oct 09, 2020 | 109.51 | 110.77 | 108.60 | 110.00 | 1,786,166 | +1.38(+1.27%) |
Oct 08, 2020 | 108.96 | 109.97 | 108.50 | 108.63 | 2,252,351 | +0.03(+0.03%) |
Oct 07, 2020 | 109.44 | 110.02 | 108.18 | 108.59 | 1,695,488 | -0.18(-0.17%) |
Oct 06, 2020 | 109.91 | 110.91 | 108.38 | 108.77 | 2,308,341 | -0.74(-0.67%) |
Oct 05, 2020 | 109.30 | 109.92 | 108.58 | 109.51 | 1,422,339 | +1.04(+0.96%) |
Oct 02, 2020 | 107.39 | 109.64 | 107.17 | 108.47 | 1,733,766 | +0.31(+0.29%) |
Oct 01, 2020 | 108.92 | 109.31 | 107.55 | 108.16 | 2,167,526 | -0.44(-0.41%) |
Sep 30, 2020 | 108.46 | 109.68 | 107.54 | 108.60 | 2,639,970 | +0.62(+0.57%) |
Sep 29, 2020 | 108.24 | 108.78 | 107.15 | 107.99 | 1,693,592 | -0.46(-0.43%) |
Sep 28, 2020 | 108.03 | 109.69 | 107.24 | 108.45 | 2,174,936 | +1.50(+1.40%) |
Sep 25, 2020 | 106.42 | 107.34 | 104.83 | 106.95 | 2,529,570 | +0.22(+0.20%) |
Sep 24, 2020 | 108.34 | 108.64 | 106.56 | 106.74 | 1,816,181 | -1.71(-1.58%) |
Sep 23, 2020 | 109.99 | 110.85 | 108.38 | 108.45 | 1,535,065 | -1.64(-1.49%) |
Sep 22, 2020 | 110.10 | 111.36 | 108.86 | 110.09 | 1,921,372 | +0.00(+0.00%) |
Sep 21, 2020 | 110.25 | 110.55 | 108.39 | 110.09 | 2,352,900 | -1.33(-1.19%) |
Sep 18, 2020 | 111.28 | 113.05 | 111.04 | 111.42 | 3,241,095 | -0.20(-0.18%) |
Sep 17, 2020 | 111.44 | 112.26 | 110.32 | 111.61 | 1,985,255 | -0.90(-0.80%) |
Sep 16, 2020 | 112.64 | 114.10 | 112.31 | 112.51 | 1,661,116 | +0.20(+0.18%) |
Sep 15, 2020 | 111.83 | 113.05 | 111.73 | 112.31 | 1,473,752 | +0.78(+0.70%) |
Sep 14, 2020 | 110.63 | 111.77 | 110.28 | 111.54 | 1,266,672 | +1.91(+1.75%) |
Sep 11, 2020 | 109.80 | 110.26 | 108.75 | 109.62 | 1,081,280 | +0.16(+0.15%) |
Sep 10, 2020 | 110.55 | 111.25 | 109.44 | 109.46 | 1,963,601 | -1.08(-0.98%) |
Sep 09, 2020 | 108.37 | 111.55 | 108.27 | 110.54 | 1,947,143 | +3.10(+2.88%) |
Sep 08, 2020 | 108.45 | 108.64 | 106.18 | 107.45 | 2,840,457 | -1.83(-1.67%) |
Sep 04, 2020 | 111.07 | 111.67 | 107.59 | 109.28 | 1,479,235 | -1.11(-1.00%) |
Sep 03, 2020 | 113.06 | 114.54 | 109.60 | 110.38 | 3,366,636 | -2.21(-1.96%) |
Sep 02, 2020 | 109.15 | 112.64 | 108.95 | 112.59 | 2,191,634 | +3.25(+2.97%) |