Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 92.52 | 93.04 | 91.29 | 92.42 | 1,737,292 | -0.23(-0.25%) |
Oct 29, 2020 | 90.93 | 93.23 | 89.61 | 92.65 | 2,112,701 | +1.33(+1.46%) |
Oct 28, 2020 | 93.31 | 94.30 | 91.18 | 91.32 | 2,751,399 | -3.76(-3.96%) |
Oct 27, 2020 | 97.74 | 98.19 | 94.80 | 95.08 | 2,585,160 | -3.00(-3.06%) |
Oct 26, 2020 | 98.88 | 99.21 | 96.91 | 98.08 | 1,524,647 | -1.46(-1.47%) |
Oct 23, 2020 | 101.94 | 102.03 | 98.98 | 99.54 | 1,864,478 | -1.15(-1.14%) |
Oct 22, 2020 | 99.20 | 101.04 | 97.69 | 100.69 | 1,260,827 | +1.26(+1.27%) |
Oct 21, 2020 | 101.28 | 101.74 | 99.16 | 99.43 | 1,335,225 | -2.84(-2.77%) |
Oct 20, 2020 | 102.63 | 104.11 | 101.80 | 102.27 | 1,146,168 | +0.05(+0.04%) |
Oct 19, 2020 | 105.03 | 105.03 | 101.54 | 102.22 | 1,297,114 | -2.45(-2.34%) |
Oct 16, 2020 | 105.04 | 105.90 | 104.30 | 104.67 | 1,375,060 | +0.23(+0.22%) |
Oct 15, 2020 | 104.01 | 105.26 | 103.66 | 104.44 | 1,013,994 | -0.81(-0.77%) |
Oct 14, 2020 | 105.91 | 106.59 | 105.10 | 105.25 | 991,841 | -0.23(-0.22%) |
Oct 13, 2020 | 106.35 | 107.54 | 104.46 | 105.48 | 1,160,836 | -1.32(-1.24%) |
Oct 12, 2020 | 108.19 | 108.19 | 105.96 | 106.81 | 1,341,798 | -0.69(-0.64%) |
Oct 09, 2020 | 106.00 | 109.57 | 106.00 | 107.50 | 1,615,548 | +2.89(+2.76%) |
Oct 08, 2020 | 105.95 | 106.49 | 103.39 | 104.61 | 1,012,307 | -0.28(-0.27%) |
Oct 07, 2020 | 104.82 | 105.95 | 103.80 | 104.89 | 1,277,659 | +1.08(+1.04%) |
Oct 06, 2020 | 107.30 | 107.75 | 103.39 | 103.81 | 2,654,531 | -2.75(-2.58%) |
Oct 05, 2020 | 107.63 | 109.12 | 105.99 | 106.55 | 1,007,382 | -0.73(-0.68%) |
Oct 02, 2020 | 107.40 | 108.88 | 106.96 | 107.28 | 1,067,923 | -0.83(-0.77%) |
Oct 01, 2020 | 110.72 | 112.51 | 107.64 | 108.11 | 1,500,428 | -2.12(-1.93%) |
Sep 30, 2020 | 109.88 | 111.53 | 109.25 | 110.24 | 1,058,053 | +0.86(+0.78%) |
Sep 29, 2020 | 109.40 | 110.73 | 108.40 | 109.38 | 743,845 | +0.09(+0.08%) |
Sep 28, 2020 | 108.75 | 110.89 | 108.53 | 109.29 | 813,557 | +2.19(+2.04%) |
Sep 25, 2020 | 104.64 | 107.81 | 104.30 | 107.10 | 985,724 | +2.18(+2.08%) |
Sep 24, 2020 | 103.83 | 105.50 | 102.22 | 104.92 | 775,568 | +0.39(+0.37%) |
Sep 23, 2020 | 107.13 | 107.36 | 104.35 | 104.54 | 905,845 | -3.35(-3.10%) |
Sep 22, 2020 | 107.01 | 108.66 | 106.62 | 107.89 | 778,677 | +0.16(+0.15%) |
Sep 21, 2020 | 107.70 | 107.92 | 106.22 | 107.72 | 970,058 | -1.89(-1.72%) |
Sep 18, 2020 | 110.88 | 111.86 | 109.16 | 109.61 | 918,050 | -1.47(-1.32%) |
Sep 17, 2020 | 109.57 | 111.80 | 109.02 | 111.08 | 1,360,104 | -0.05(-0.05%) |
Sep 16, 2020 | 111.26 | 112.71 | 111.04 | 111.13 | 879,065 | +0.00(+0.00%) |
Sep 15, 2020 | 111.04 | 111.97 | 110.74 | 111.13 | 803,696 | +1.13(+1.02%) |
Sep 14, 2020 | 109.13 | 110.91 | 108.84 | 110.01 | 807,458 | +1.74(+1.61%) |
Sep 11, 2020 | 108.52 | 108.52 | 106.57 | 108.26 | 1,052,203 | +0.60(+0.56%) |
Sep 10, 2020 | 108.83 | 109.59 | 107.62 | 107.66 | 1,006,942 | -1.47(-1.34%) |
Sep 09, 2020 | 109.57 | 111.89 | 109.08 | 109.13 | 767,807 | +0.33(+0.30%) |
Sep 08, 2020 | 108.86 | 110.39 | 107.58 | 108.80 | 949,906 | -1.33(-1.21%) |
Sep 04, 2020 | 111.51 | 112.59 | 109.54 | 110.13 | 1,046,277 | -0.68(-0.61%) |
Sep 03, 2020 | 111.97 | 112.99 | 109.51 | 110.81 | 1,223,146 | -1.86(-1.65%) |
Sep 02, 2020 | 112.04 | 113.19 | 111.24 | 112.67 | 1,303,234 | +1.09(+0.98%) |
Sep 01, 2020 | 110.38 | 111.59 | 108.68 | 111.58 | 1,040,247 | +0.85(+0.77%) |
Aug 31, 2020 | 111.07 | 112.27 | 110.15 | 110.73 | 764,307 | -0.61(-0.55%) |
Aug 28, 2020 | 110.80 | 111.89 | 109.33 | 111.34 | 505,196 | +0.80(+0.72%) |
Aug 27, 2020 | 111.92 | 112.31 | 109.70 | 110.54 | 647,822 | -1.18(-1.06%) |
Aug 26, 2020 | 111.34 | 112.81 | 111.01 | 111.72 | 888,112 | +1.81(+1.64%) |
Aug 25, 2020 | 111.08 | 111.60 | 109.70 | 109.92 | 657,579 | -0.01(-0.01%) |
Aug 24, 2020 | 108.70 | 109.99 | 108.15 | 109.93 | 443,852 | +2.09(+1.94%) |
Aug 21, 2020 | 107.61 | 108.32 | 106.29 | 107.83 | 814,753 | -0.13(-0.12%) |
Aug 20, 2020 | 108.18 | 108.44 | 107.03 | 107.96 | 953,543 | -1.15(-1.06%) |
Aug 19, 2020 | 110.27 | 110.27 | 108.85 | 109.11 | 466,605 | -0.57(-0.52%) |
Aug 18, 2020 | 110.30 | 111.46 | 109.31 | 109.68 | 685,200 | -0.60(-0.54%) |
Aug 17, 2020 | 110.58 | 111.31 | 109.64 | 110.28 | 485,563 | +0.11(+0.10%) |
Aug 14, 2020 | 110.21 | 111.13 | 109.62 | 110.18 | 592,954 | -0.57(-0.52%) |
Aug 13, 2020 | 112.23 | 112.45 | 110.54 | 110.75 | 982,396 | -2.85(-2.51%) |
Aug 12, 2020 | 113.54 | 115.29 | 112.83 | 113.60 | 891,375 | +1.53(+1.37%) |
Aug 11, 2020 | 117.72 | 118.75 | 111.87 | 112.07 | 2,294,644 | -4.71(-4.03%) |
Aug 10, 2020 | 113.24 | 117.07 | 113.24 | 116.78 | 1,328,892 | +3.36(+2.96%) |
Aug 07, 2020 | 112.32 | 113.57 | 111.28 | 113.42 | 742,646 | +1.27(+1.13%) |
Aug 06, 2020 | 112.69 | 113.16 | 111.97 | 112.15 | 851,234 | -0.93(-0.82%) |
Aug 05, 2020 | 113.58 | 115.21 | 113.00 | 113.08 | 1,088,511 | +0.47(+0.42%) |
Aug 04, 2020 | 110.44 | 113.42 | 109.26 | 112.61 | 906,534 | +1.21(+1.08%) |