Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 108.98 | 109.60 | 105.30 | 106.66 | 569,000 | -3.02(-2.75%) |
Oct 29, 2020 | 111.75 | 112.19 | 108.30 | 109.68 | 447,182 | -0.82(-0.74%) |
Oct 28, 2020 | 109.77 | 112.22 | 109.20 | 110.50 | 570,071 | -1.19(-1.07%) |
Oct 27, 2020 | 104.21 | 114.33 | 103.35 | 111.69 | 1,157,381 | +8.79(+8.54%) |
Oct 26, 2020 | 104.03 | 105.28 | 101.59 | 102.90 | 484,591 | -1.81(-1.73%) |
Oct 23, 2020 | 103.31 | 105.29 | 102.71 | 104.71 | 615,900 | +2.02(+1.97%) |
Oct 22, 2020 | 100.19 | 103.00 | 100.00 | 102.69 | 574,254 | +2.73(+2.73%) |
Oct 21, 2020 | 101.84 | 102.86 | 98.91 | 99.96 | 882,196 | -1.96(-1.92%) |
Oct 20, 2020 | 102.34 | 103.93 | 101.29 | 101.92 | 755,434 | -0.82(-0.80%) |
Oct 19, 2020 | 101.56 | 103.50 | 101.03 | 102.74 | 963,781 | +1.74(+1.72%) |
Oct 16, 2020 | 103.38 | 104.45 | 100.76 | 101.00 | 811,100 | -1.24(-1.21%) |
Oct 15, 2020 | 104.79 | 105.75 | 101.07 | 102.24 | 1,556,834 | -4.03(-3.79%) |
Oct 14, 2020 | 109.82 | 109.90 | 105.61 | 106.27 | 793,181 | -2.89(-2.65%) |
Oct 13, 2020 | 109.44 | 110.20 | 107.24 | 109.16 | 1,174,550 | +0.21(+0.19%) |
Oct 12, 2020 | 109.37 | 110.14 | 107.39 | 108.95 | 1,096,619 | +0.76(+0.70%) |
Oct 09, 2020 | 109.13 | 109.48 | 107.21 | 108.19 | 1,813,100 | +0.76(+0.71%) |
Oct 08, 2020 | 107.15 | 110.39 | 106.38 | 107.43 | 1,901,315 | +0.54(+0.51%) |
Oct 07, 2020 | 101.32 | 108.50 | 101.02 | 106.89 | 5,324,466 | -3.00(-2.73%) |
Oct 06, 2020 | 111.00 | 112.38 | 109.40 | 109.89 | 501,789 | -0.86(-0.78%) |
Oct 05, 2020 | 108.50 | 112.19 | 108.25 | 110.75 | 914,942 | +2.53(+2.34%) |
Oct 02, 2020 | 106.99 | 109.90 | 106.66 | 108.22 | 712,200 | -0.26(-0.24%) |
Oct 01, 2020 | 111.44 | 113.08 | 107.67 | 108.48 | 761,917 | -3.30(-2.95%) |
Sep 30, 2020 | 110.84 | 112.56 | 110.19 | 111.78 | 597,887 | +0.54(+0.49%) |
Sep 29, 2020 | 110.00 | 113.74 | 109.11 | 111.24 | 801,951 | +2.25(+2.06%) |
Sep 28, 2020 | 112.00 | 113.00 | 108.72 | 108.99 | 753,659 | -2.81(-2.51%) |
Sep 25, 2020 | 106.24 | 112.88 | 105.33 | 111.80 | 1,097,000 | +5.40(+5.08%) |
Sep 24, 2020 | 105.85 | 107.72 | 103.56 | 106.40 | 708,605 | +0.55(+0.52%) |
Sep 23, 2020 | 107.74 | 109.40 | 105.63 | 105.85 | 656,535 | -1.82(-1.69%) |
Sep 22, 2020 | 106.82 | 109.50 | 104.48 | 107.67 | 880,462 | +1.00(+0.94%) |
Sep 21, 2020 | 101.50 | 107.77 | 100.67 | 106.67 | 1,277,661 | +4.17(+4.07%) |
Sep 18, 2020 | 101.09 | 103.00 | 100.00 | 102.50 | 2,146,200 | +1.75(+1.74%) |
Sep 17, 2020 | 100.97 | 102.83 | 98.72 | 100.75 | 900,342 | -2.15(-2.09%) |
Sep 16, 2020 | 104.00 | 105.00 | 102.22 | 102.90 | 1,206,995 | -0.20(-0.19%) |
Sep 15, 2020 | 103.92 | 104.93 | 101.70 | 103.10 | 1,345,523 | -0.05(-0.05%) |
Sep 14, 2020 | 97.29 | 103.50 | 97.19 | 103.15 | 1,456,034 | +7.50(+7.84%) |
Sep 11, 2020 | 96.05 | 98.44 | 94.28 | 95.65 | 596,400 | +0.35(+0.37%) |
Sep 10, 2020 | 94.22 | 99.39 | 94.20 | 95.30 | 687,477 | +0.29(+0.31%) |
Sep 09, 2020 | 92.74 | 95.94 | 92.50 | 95.01 | 571,782 | +4.04(+4.44%) |
Sep 08, 2020 | 88.88 | 92.82 | 88.08 | 90.97 | 624,141 | +0.16(+0.18%) |
Sep 04, 2020 | 92.19 | 92.80 | 87.50 | 90.81 | 655,800 | -1.86(-2.01%) |
Sep 03, 2020 | 95.68 | 95.68 | 91.29 | 92.67 | 722,825 | -3.22(-3.36%) |
Sep 02, 2020 | 94.51 | 95.94 | 91.69 | 95.89 | 667,987 | +2.66(+2.85%) |
Sep 01, 2020 | 95.00 | 96.31 | 93.02 | 93.23 | 683,210 | -2.27(-2.38%) |
Aug 31, 2020 | 96.82 | 98.88 | 95.40 | 95.50 | 621,113 | -0.64(-0.67%) |
Aug 28, 2020 | 96.27 | 97.42 | 94.81 | 96.14 | 560,200 | +1.02(+1.07%) |
Aug 27, 2020 | 94.84 | 96.30 | 92.87 | 95.12 | 760,285 | -0.11(-0.12%) |
Aug 26, 2020 | 94.97 | 96.58 | 93.51 | 95.23 | 690,808 | +0.64(+0.68%) |
Aug 25, 2020 | 93.76 | 95.20 | 91.18 | 94.59 | 501,833 | +1.64(+1.76%) |
Aug 24, 2020 | 95.01 | 96.54 | 92.46 | 92.95 | 887,586 | -0.53(-0.57%) |
Aug 21, 2020 | 93.01 | 94.49 | 92.12 | 93.48 | 528,600 | -0.13(-0.14%) |
Aug 20, 2020 | 90.83 | 94.75 | 90.30 | 93.61 | 622,932 | +2.01(+2.19%) |
Aug 19, 2020 | 90.97 | 92.49 | 87.24 | 91.60 | 919,576 | +0.89(+0.98%) |
Aug 18, 2020 | 88.46 | 91.48 | 88.16 | 90.71 | 766,972 | +2.44(+2.76%) |
Aug 17, 2020 | 85.79 | 89.75 | 84.75 | 88.27 | 576,355 | +2.81(+3.29%) |
Aug 14, 2020 | 89.88 | 89.88 | 85.11 | 85.46 | 398,900 | -3.96(-4.43%) |
Aug 13, 2020 | 87.37 | 90.54 | 85.85 | 89.42 | 742,179 | +2.66(+3.07%) |
Aug 12, 2020 | 80.67 | 87.09 | 80.13 | 86.76 | 1,122,857 | +5.14(+6.30%) |
Aug 11, 2020 | 86.11 | 86.16 | 79.21 | 81.62 | 1,651,879 | -4.30(-5.00%) |
Aug 10, 2020 | 87.00 | 89.89 | 84.60 | 85.92 | 1,181,093 | +0.31(+0.36%) |
Aug 07, 2020 | 79.43 | 87.87 | 77.69 | 85.61 | 2,397,400 | +2.86(+3.46%) |
Aug 06, 2020 | 84.48 | 86.09 | 80.83 | 82.75 | 1,072,471 | -2.31(-2.72%) |
Aug 05, 2020 | 84.73 | 85.84 | 83.68 | 85.06 | 624,450 | +0.54(+0.64%) |
Aug 04, 2020 | 86.13 | 86.81 | 83.02 | 84.52 | 572,387 | -1.50(-1.74%) |