Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 105.28 | 106.50 | 104.77 | 105.46 | 67,445 | -0.94(-0.89%) |
Nov 27, 2020 | 107.73 | 108.31 | 105.58 | 106.41 | 24,212 | -1.67(-1.55%) |
Nov 25, 2020 | 112.13 | 112.13 | 107.05 | 108.08 | 55,341 | -4.56(-4.05%) |
Nov 24, 2020 | 109.99 | 113.73 | 109.19 | 112.64 | 58,048 | +4.19(+3.86%) |
Nov 23, 2020 | 107.94 | 108.94 | 106.76 | 108.45 | 35,688 | +1.80(+1.69%) |
Nov 20, 2020 | 107.65 | 109.28 | 104.55 | 106.65 | 79,350 | -3.05(-2.78%) |
Nov 19, 2020 | 108.20 | 109.70 | 105.89 | 109.70 | 43,897 | +0.55(+0.50%) |
Nov 18, 2020 | 111.94 | 112.06 | 109.04 | 109.15 | 35,981 | -2.84(-2.54%) |
Nov 17, 2020 | 108.55 | 112.38 | 107.80 | 111.99 | 79,798 | +2.12(+1.93%) |
Nov 16, 2020 | 106.16 | 110.24 | 104.89 | 109.87 | 69,591 | +5.13(+4.90%) |
Nov 13, 2020 | 103.38 | 105.48 | 102.29 | 104.74 | 36,928 | +2.16(+2.11%) |
Nov 12, 2020 | 103.99 | 104.14 | 101.98 | 102.57 | 31,539 | -2.39(-2.28%) |
Nov 11, 2020 | 108.46 | 108.46 | 104.25 | 104.96 | 35,546 | -2.89(-2.68%) |
Nov 10, 2020 | 103.43 | 108.96 | 103.33 | 107.85 | 61,992 | +5.61(+5.49%) |
Nov 09, 2020 | 106.76 | 106.97 | 101.48 | 102.24 | 76,443 | +0.98(+0.97%) |
Nov 06, 2020 | 102.31 | 105.18 | 100.76 | 101.26 | 92,168 | -0.30(-0.30%) |
Nov 05, 2020 | 88.03 | 101.95 | 88.03 | 101.56 | 184,769 | +13.85(+15.79%) |
Nov 04, 2020 | 89.92 | 90.66 | 87.51 | 87.71 | 48,864 | -3.21(-3.54%) |
Nov 03, 2020 | 88.37 | 91.56 | 88.37 | 90.93 | 166,188 | +3.71(+4.25%) |
Nov 02, 2020 | 84.74 | 87.73 | 84.74 | 87.22 | 71,291 | +3.15(+3.74%) |
Oct 30, 2020 | 86.04 | 86.04 | 80.12 | 84.07 | 52,391 | +2.12(+2.59%) |
Oct 29, 2020 | 81.11 | 82.69 | 81.11 | 81.95 | 47,304 | +0.46(+0.56%) |
Oct 28, 2020 | 81.80 | 83.15 | 80.96 | 81.49 | 118,299 | -1.43(-1.73%) |
Oct 27, 2020 | 82.90 | 83.71 | 81.19 | 82.93 | 52,661 | -0.21(-0.25%) |
Oct 26, 2020 | 82.70 | 84.01 | 81.46 | 83.13 | 31,905 | -0.30(-0.36%) |
Oct 23, 2020 | 82.79 | 83.67 | 82.44 | 83.44 | 64,704 | +1.05(+1.27%) |
Oct 22, 2020 | 82.62 | 82.96 | 81.93 | 82.39 | 70,485 | -1.16(-1.39%) |
Oct 21, 2020 | 84.84 | 85.36 | 83.38 | 83.55 | 31,725 | -1.46(-1.72%) |
Oct 20, 2020 | 85.52 | 86.47 | 84.40 | 85.01 | 32,898 | -0.38(-0.45%) |
Oct 19, 2020 | 85.44 | 87.38 | 85.23 | 85.39 | 56,797 | -0.14(-0.16%) |
Oct 16, 2020 | 85.07 | 86.61 | 84.85 | 85.53 | 54,005 | +0.27(+0.32%) |
Oct 15, 2020 | 83.54 | 85.39 | 83.54 | 85.25 | 58,296 | +0.85(+1.01%) |
Oct 14, 2020 | 84.19 | 84.85 | 84.02 | 84.40 | 27,394 | +0.00(+0.00%) |
Oct 13, 2020 | 84.85 | 85.36 | 82.05 | 84.40 | 33,054 | -0.95(-1.12%) |
Oct 12, 2020 | 84.33 | 85.65 | 83.63 | 85.35 | 61,712 | +1.39(+1.66%) |
Oct 09, 2020 | 83.01 | 84.82 | 83.01 | 83.96 | 45,446 | +1.13(+1.36%) |
Oct 08, 2020 | 82.16 | 83.95 | 81.93 | 82.83 | 68,021 | +1.37(+1.69%) |
Oct 07, 2020 | 79.71 | 81.66 | 79.71 | 81.45 | 45,121 | +2.21(+2.79%) |
Oct 06, 2020 | 79.11 | 79.88 | 78.26 | 79.25 | 62,061 | +0.74(+0.94%) |
Oct 05, 2020 | 77.45 | 78.68 | 76.94 | 78.51 | 52,056 | +1.38(+1.79%) |
Oct 02, 2020 | 75.21 | 77.49 | 74.83 | 77.13 | 46,057 | +0.90(+1.18%) |
Oct 01, 2020 | 75.93 | 76.46 | 75.39 | 76.22 | 46,956 | +0.41(+0.54%) |
Sep 30, 2020 | 76.63 | 77.46 | 75.40 | 75.81 | 37,963 | -0.67(-0.87%) |
Sep 29, 2020 | 75.69 | 76.72 | 75.68 | 76.48 | 103,478 | +0.42(+0.55%) |
Sep 28, 2020 | 74.99 | 76.55 | 74.99 | 76.06 | 118,215 | +1.85(+2.50%) |
Sep 25, 2020 | 73.00 | 74.54 | 73.00 | 74.20 | 54,311 | +0.68(+0.92%) |
Sep 24, 2020 | 72.69 | 73.74 | 72.60 | 73.53 | 46,843 | +0.69(+0.94%) |
Sep 23, 2020 | 73.31 | 74.10 | 72.49 | 72.84 | 68,096 | -0.44(-0.60%) |
Sep 22, 2020 | 73.32 | 73.33 | 72.40 | 73.28 | 38,809 | +0.27(+0.38%) |
Sep 21, 2020 | 72.48 | 73.22 | 71.71 | 73.01 | 86,417 | -0.74(-1.00%) |
Sep 18, 2020 | 74.47 | 75.23 | 73.07 | 73.74 | 279,910 | -0.09(-0.12%) |
Sep 17, 2020 | 72.89 | 74.66 | 72.62 | 73.83 | 53,924 | +0.27(+0.37%) |
Sep 16, 2020 | 73.30 | 73.86 | 72.80 | 73.55 | 44,873 | +0.67(+0.92%) |
Sep 15, 2020 | 73.53 | 73.56 | 72.76 | 72.89 | 30,438 | -0.39(-0.54%) |
Sep 14, 2020 | 73.54 | 74.19 | 73.02 | 73.28 | 58,334 | +0.32(+0.44%) |
Sep 11, 2020 | 73.59 | 73.97 | 72.85 | 72.96 | 59,609 | -0.70(-0.95%) |
Sep 10, 2020 | 72.59 | 74.14 | 72.59 | 73.65 | 59,374 | +0.75(+1.02%) |
Sep 09, 2020 | 73.59 | 74.59 | 72.75 | 72.91 | 63,221 | -0.60(-0.81%) |
Sep 08, 2020 | 73.71 | 74.00 | 72.92 | 73.51 | 85,611 | -0.55(-0.74%) |
Sep 04, 2020 | 75.44 | 75.57 | 73.37 | 74.06 | 54,209 | -0.28(-0.38%) |
Sep 03, 2020 | 76.43 | 77.50 | 74.04 | 74.34 | 53,580 | -2.45(-3.19%) |
Sep 02, 2020 | 72.20 | 76.91 | 72.20 | 76.79 | 80,031 | +4.41(+6.09%) |