Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 108.15 | 108.15 | 102.90 | 103.50 | 3,748 | -2.40(-2.27%) |
Nov 27, 2020 | 106.80 | 106.80 | 102.75 | 105.90 | 3,460 | +1.80(+1.73%) |
Nov 25, 2020 | 106.80 | 106.80 | 104.10 | 104.10 | 1,993 | -2.70(-2.53%) |
Nov 24, 2020 | 106.05 | 107.40 | 99.90 | 106.80 | 4,499 | +4.35(+4.25%) |
Nov 23, 2020 | 105.00 | 106.77 | 98.55 | 102.45 | 6,176 | -2.40(-2.29%) |
Nov 20, 2020 | 111.45 | 114.00 | 94.80 | 104.85 | 16,993 | -2.40(-2.24%) |
Nov 19, 2020 | 108.90 | 111.15 | 106.35 | 107.25 | 2,449 | -3.90(-3.51%) |
Nov 18, 2020 | 115.35 | 115.35 | 109.50 | 111.15 | 2,123 | -2.55(-2.24%) |
Nov 17, 2020 | 112.35 | 115.58 | 111.18 | 113.70 | 1,741 | -1.05(-0.92%) |
Nov 16, 2020 | 119.70 | 119.70 | 112.65 | 114.75 | 2,150 | -3.30(-2.80%) |
Nov 13, 2020 | 118.05 | 119.70 | 114.45 | 118.05 | 1,860 | +2.85(+2.47%) |
Nov 12, 2020 | 113.85 | 120.90 | 112.77 | 115.20 | 4,751 | -1.65(-1.41%) |
Nov 11, 2020 | 113.85 | 118.05 | 106.05 | 116.85 | 3,786 | +2.85(+2.50%) |
Nov 10, 2020 | 124.95 | 124.95 | 109.20 | 114.00 | 5,239 | -7.80(-6.40%) |
Nov 09, 2020 | 121.05 | 125.94 | 120.00 | 121.80 | 5,610 | +4.05(+3.44%) |
Nov 06, 2020 | 117.00 | 120.90 | 114.00 | 117.75 | 3,906 | +2.25(+1.95%) |
Nov 05, 2020 | 111.00 | 116.40 | 109.05 | 115.50 | 1,723 | +6.75(+6.21%) |
Nov 04, 2020 | 116.10 | 116.10 | 108.60 | 108.75 | 2,788 | -3.30(-2.95%) |
Nov 03, 2020 | 112.05 | 116.25 | 111.30 | 112.05 | 2,223 | -0.60(-0.53%) |
Nov 02, 2020 | 107.85 | 114.75 | 107.85 | 112.65 | 1,705 | +3.75(+3.44%) |
Oct 30, 2020 | 109.20 | 110.85 | 106.50 | 108.90 | 1,773 | -2.10(-1.89%) |
Oct 29, 2020 | 111.00 | 116.10 | 109.20 | 111.00 | 2,367 | +1.35(+1.23%) |
Oct 28, 2020 | 106.95 | 110.25 | 103.20 | 109.65 | 1,601 | +2.55(+2.38%) |
Oct 27, 2020 | 107.85 | 109.95 | 107.10 | 107.10 | 6,461 | -2.25(-2.06%) |
Oct 26, 2020 | 111.75 | 113.55 | 108.75 | 109.35 | 1,504 | -4.35(-3.83%) |
Oct 23, 2020 | 111.15 | 114.60 | 111.15 | 113.70 | 2,500 | +3.60(+3.27%) |
Oct 22, 2020 | 107.25 | 111.00 | 107.25 | 110.10 | 898 | +1.05(+0.96%) |
Oct 21, 2020 | 108.30 | 109.65 | 106.95 | 109.05 | 16,096 | +2.40(+2.25%) |
Oct 20, 2020 | 105.60 | 108.15 | 103.80 | 106.65 | 2,989 | +4.35(+4.25%) |
Oct 19, 2020 | 105.30 | 107.22 | 101.40 | 102.30 | 8,329 | -3.90(-3.67%) |
Oct 16, 2020 | 110.70 | 110.70 | 103.65 | 106.20 | 2,533 | -2.25(-2.07%) |
Oct 15, 2020 | 105.75 | 109.80 | 103.65 | 108.45 | 2,906 | +1.95(+1.83%) |
Oct 14, 2020 | 106.65 | 108.15 | 105.00 | 106.50 | 3,281 | +0.00(+0.00%) |
Oct 13, 2020 | 106.35 | 111.00 | 106.20 | 106.50 | 3,236 | -2.10(-1.93%) |
Oct 12, 2020 | 111.00 | 116.25 | 107.40 | 108.60 | 3,717 | -1.35(-1.23%) |
Oct 09, 2020 | 109.65 | 111.00 | 105.90 | 109.95 | 3,080 | -1.50(-1.35%) |
Oct 08, 2020 | 111.15 | 116.10 | 104.55 | 111.45 | 5,836 | +3.15(+2.91%) |
Oct 07, 2020 | 115.95 | 116.92 | 105.00 | 108.30 | 8,561 | -6.00(-5.25%) |
Oct 06, 2020 | 116.40 | 119.25 | 114.30 | 114.30 | 2,244 | -3.00(-2.56%) |
Oct 05, 2020 | 119.25 | 119.25 | 112.50 | 117.30 | 2,133 | -0.45(-0.38%) |
Oct 02, 2020 | 113.55 | 119.55 | 112.80 | 117.75 | 1,720 | -0.15(-0.13%) |
Oct 01, 2020 | 117.45 | 120.90 | 112.65 | 117.90 | 4,084 | +2.40(+2.08%) |
Sep 30, 2020 | 114.45 | 116.25 | 112.80 | 115.50 | 2,105 | +2.85(+2.53%) |
Sep 29, 2020 | 115.35 | 120.00 | 112.35 | 112.65 | 4,477 | -1.80(-1.57%) |
Sep 28, 2020 | 110.40 | 115.20 | 109.95 | 114.45 | 2,046 | +6.30(+5.83%) |
Sep 25, 2020 | 107.55 | 109.80 | 104.10 | 108.15 | 2,833 | -1.20(-1.10%) |
Sep 24, 2020 | 110.25 | 111.45 | 105.75 | 109.35 | 5,987 | +1.20(+1.11%) |
Sep 23, 2020 | 106.95 | 112.20 | 106.95 | 108.15 | 3,160 | +1.65(+1.55%) |
Sep 22, 2020 | 112.95 | 116.25 | 106.50 | 106.50 | 4,991 | -7.20(-6.33%) |
Sep 21, 2020 | 115.05 | 134.85 | 112.65 | 113.70 | 12,308 | +0.90(+0.80%) |
Sep 18, 2020 | 126.15 | 136.28 | 109.65 | 112.80 | 17,613 | -13.20(-10.48%) |
Sep 17, 2020 | 124.35 | 129.06 | 121.95 | 126.00 | 14,281 | +1.65(+1.33%) |
Sep 16, 2020 | 139.20 | 139.20 | 124.05 | 124.35 | 7,637 | -10.65(-7.89%) |
Sep 15, 2020 | 149.85 | 149.85 | 133.50 | 135.00 | 16,441 | -13.35(-9.00%) |
Sep 14, 2020 | 139.50 | 149.70 | 139.50 | 148.35 | 4,082 | +8.25(+5.89%) |
Sep 11, 2020 | 145.05 | 151.95 | 133.35 | 140.10 | 5,833 | -6.00(-4.11%) |
Sep 10, 2020 | 143.85 | 152.40 | 143.68 | 146.10 | 2,397 | +1.35(+0.93%) |
Sep 09, 2020 | 146.70 | 156.45 | 142.72 | 144.75 | 4,773 | -2.25(-1.53%) |
Sep 08, 2020 | 149.55 | 153.60 | 145.50 | 147.00 | 9,589 | -2.55(-1.71%) |
Sep 04, 2020 | 135.75 | 153.00 | 135.15 | 149.55 | 6,866 | +12.60(+9.20%) |
Sep 03, 2020 | 141.45 | 143.85 | 135.15 | 136.95 | 2,046 | -5.55(-3.89%) |
Sep 02, 2020 | 144.00 | 147.75 | 141.45 | 142.50 | 6,680 | -1.35(-0.94%) |