Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 103.53 | 104.32 | 102.79 | 103.58 | 419,477 | -0.25(-0.24%) |
Oct 29, 2020 | 104.28 | 104.86 | 103.74 | 103.83 | 230,835 | -0.15(-0.14%) |
Oct 28, 2020 | 105.24 | 105.71 | 103.78 | 103.98 | 474,739 | -1.90(-1.79%) |
Oct 27, 2020 | 107.05 | 107.58 | 105.70 | 105.88 | 341,894 | -0.96(-0.90%) |
Oct 26, 2020 | 107.69 | 107.69 | 106.12 | 106.84 | 359,091 | -0.79(-0.73%) |
Oct 23, 2020 | 107.94 | 107.95 | 106.46 | 107.63 | 272,614 | -0.08(-0.07%) |
Oct 22, 2020 | 108.17 | 108.85 | 107.58 | 107.71 | 610,791 | -0.46(-0.43%) |
Oct 21, 2020 | 108.29 | 109.06 | 108.01 | 108.17 | 253,411 | +0.04(+0.04%) |
Oct 20, 2020 | 108.49 | 108.60 | 107.44 | 108.13 | 367,112 | -0.01(-0.01%) |
Oct 19, 2020 | 109.43 | 109.43 | 107.98 | 108.14 | 365,075 | -1.00(-0.92%) |
Oct 16, 2020 | 109.53 | 110.55 | 109.14 | 109.14 | 401,837 | -0.50(-0.46%) |
Oct 15, 2020 | 108.45 | 109.84 | 108.02 | 109.64 | 308,514 | +0.96(+0.88%) |
Oct 14, 2020 | 108.98 | 109.45 | 108.22 | 108.68 | 387,304 | -0.35(-0.32%) |
Oct 13, 2020 | 109.19 | 109.46 | 108.53 | 109.03 | 506,850 | +0.89(+0.82%) |
Oct 09, 2020 | 108.14 | 108.14 | 108.14 | 0 | +0.42(+0.39%) | |
Oct 08, 2020 | 107.99 | 108.15 | 107.49 | 107.72 | 307,059 | -0.03(-0.03%) |
Oct 07, 2020 | 107.45 | 107.77 | 106.87 | 107.75 | 330,504 | +0.79(+0.74%) |
Oct 06, 2020 | 107.16 | 107.80 | 106.67 | 106.96 | 312,690 | -0.55(-0.51%) |
Oct 05, 2020 | 106.85 | 107.69 | 106.47 | 107.51 | 255,828 | +0.85(+0.80%) |
Oct 02, 2020 | 106.30 | 107.38 | 105.67 | 106.66 | 338,055 | -0.29(-0.27%) |
Oct 01, 2020 | 106.37 | 107.50 | 106.22 | 106.95 | 275,767 | +0.69(+0.65%) |
Sep 30, 2020 | 107.08 | 107.48 | 105.86 | 106.26 | 392,175 | -0.78(-0.73%) |
Sep 29, 2020 | 107.05 | 107.77 | 106.84 | 107.04 | 254,580 | -0.15(-0.14%) |
Sep 28, 2020 | 105.88 | 107.24 | 105.88 | 107.19 | 383,936 | +1.97(+1.87%) |
Sep 25, 2020 | 103.49 | 105.46 | 103.25 | 105.22 | 306,890 | +1.80(+1.74%) |
Sep 24, 2020 | 103.31 | 103.89 | 102.72 | 103.42 | 296,340 | -0.28(-0.27%) |
Sep 23, 2020 | 104.32 | 105.19 | 103.70 | 103.70 | 430,716 | -0.29(-0.28%) |
Sep 22, 2020 | 102.56 | 104.12 | 102.50 | 103.99 | 279,171 | +1.64(+1.60%) |
Sep 21, 2020 | 102.20 | 102.56 | 101.10 | 102.35 | 418,358 | +0.12(+0.12%) |
Sep 18, 2020 | 102.25 | 103.08 | 101.40 | 102.23 | 1,005,658 | +0.52(+0.51%) |
Sep 17, 2020 | 101.79 | 102.43 | 101.48 | 101.71 | 270,111 | -0.75(-0.73%) |
Sep 16, 2020 | 103.84 | 104.72 | 102.39 | 102.46 | 229,706 | -1.10(-1.06%) |
Sep 15, 2020 | 102.82 | 104.27 | 102.64 | 103.56 | 561,167 | +1.19(+1.16%) |
Sep 14, 2020 | 101.29 | 102.46 | 101.00 | 102.37 | 659,476 | +1.51(+1.50%) |
Sep 11, 2020 | 100.29 | 101.25 | 100.14 | 100.86 | 217,051 | +0.75(+0.75%) |
Sep 10, 2020 | 101.46 | 101.47 | 99.84 | 100.11 | 320,646 | -1.15(-1.14%) |
Sep 09, 2020 | 100.28 | 101.80 | 100.12 | 101.26 | 528,189 | +1.59(+1.60%) |
Sep 08, 2020 | 99.15 | 100.23 | 98.68 | 99.67 | 791,313 | +0.38(+0.38%) |
Sep 04, 2020 | 99.29 | 99.29 | 99.29 | 0 | -2.26(-2.23%) | |
Sep 03, 2020 | 103.50 | 103.58 | 101.15 | 101.55 | 818,583 | -1.83(-1.77%) |
Sep 02, 2020 | 102.04 | 103.54 | 102.04 | 103.38 | 502,075 | +1.80(+1.77%) |
Sep 01, 2020 | 99.90 | 101.93 | 99.24 | 101.58 | 787,845 | +1.87(+1.88%) |
Aug 31, 2020 | 100.75 | 100.83 | 99.55 | 99.71 | 823,766 | -1.27(-1.26%) |
Aug 28, 2020 | 101.29 | 101.42 | 100.41 | 100.98 | 605,316 | -0.53(-0.52%) |
Aug 27, 2020 | 101.46 | 102.14 | 101.06 | 101.51 | 704,975 | +0.01(+0.01%) |
Aug 26, 2020 | 100.78 | 101.52 | 100.12 | 101.50 | 434,178 | +0.80(+0.79%) |
Aug 25, 2020 | 101.69 | 102.04 | 100.64 | 100.70 | 562,891 | -1.49(-1.46%) |
Aug 24, 2020 | 101.71 | 102.37 | 101.36 | 102.19 | 680,233 | +0.49(+0.48%) |
Aug 21, 2020 | 101.38 | 102.22 | 100.60 | 101.70 | 867,129 | +0.39(+0.38%) |
Aug 20, 2020 | 100.56 | 101.44 | 100.30 | 101.31 | 626,104 | +0.89(+0.89%) |
Aug 19, 2020 | 99.37 | 100.97 | 98.89 | 100.42 | 456,499 | +0.86(+0.86%) |
Aug 18, 2020 | 99.29 | 99.84 | 98.60 | 99.56 | 395,826 | +0.24(+0.24%) |
Aug 17, 2020 | 99.84 | 99.84 | 99.16 | 99.32 | 637,425 | -0.32(-0.32%) |
Aug 14, 2020 | 99.47 | 100.46 | 99.16 | 99.64 | 313,608 | +0.22(+0.22%) |
Aug 13, 2020 | 99.51 | 100.17 | 99.02 | 99.42 | 512,677 | -0.83(-0.83%) |
Aug 12, 2020 | 99.74 | 101.01 | 99.26 | 100.25 | 279,694 | +1.04(+1.05%) |
Aug 11, 2020 | 98.98 | 99.78 | 98.44 | 99.21 | 612,955 | +0.07(+0.07%) |
Aug 10, 2020 | 100.12 | 100.22 | 98.88 | 99.14 | 503,175 | -0.97(-0.97%) |
Aug 07, 2020 | 98.95 | 100.17 | 98.95 | 100.11 | 498,137 | +1.33(+1.35%) |
Aug 06, 2020 | 95.36 | 98.87 | 95.19 | 98.78 | 766,195 | +3.91(+4.12%) |
Aug 05, 2020 | 94.51 | 94.89 | 92.79 | 94.87 | 417,766 | +0.16(+0.17%) |