Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 107.53 | 123.16 | 107.53 | 120.89 | 574,129 | +15.30(+14.49%) |
Oct 29, 2020 | 106.47 | 107.00 | 103.99 | 105.59 | 209,933 | +0.03(+0.03%) |
Oct 28, 2020 | 108.44 | 108.83 | 104.95 | 105.56 | 145,907 | -4.59(-4.17%) |
Oct 27, 2020 | 108.67 | 111.29 | 108.67 | 110.15 | 109,292 | +1.73(+1.59%) |
Oct 26, 2020 | 107.08 | 109.09 | 106.04 | 108.42 | 97,783 | +1.02(+0.95%) |
Oct 23, 2020 | 106.36 | 107.65 | 106.11 | 107.40 | 88,896 | +2.30(+2.19%) |
Oct 22, 2020 | 103.60 | 106.55 | 102.95 | 105.11 | 104,288 | +1.30(+1.26%) |
Oct 21, 2020 | 103.10 | 104.14 | 101.45 | 103.80 | 78,319 | +1.09(+1.07%) |
Oct 20, 2020 | 105.53 | 107.22 | 101.62 | 102.71 | 66,736 | -3.66(-3.44%) |
Oct 19, 2020 | 107.55 | 111.88 | 104.76 | 106.37 | 449,224 | -0.21(-0.20%) |
Oct 16, 2020 | 101.68 | 106.73 | 101.68 | 106.58 | 165,123 | +4.30(+4.21%) |
Oct 15, 2020 | 96.64 | 103.52 | 95.03 | 102.27 | 228,000 | +3.93(+3.99%) |
Oct 14, 2020 | 95.77 | 98.67 | 94.52 | 98.35 | 228,159 | +3.05(+3.20%) |
Oct 13, 2020 | 94.76 | 96.81 | 94.34 | 95.30 | 76,023 | -0.25(-0.26%) |
Oct 12, 2020 | 93.67 | 96.55 | 92.48 | 95.55 | 231,689 | +3.10(+3.35%) |
Oct 09, 2020 | 89.33 | 92.73 | 87.93 | 92.45 | 133,902 | +3.81(+4.30%) |
Oct 08, 2020 | 88.74 | 88.96 | 87.42 | 88.64 | 188,058 | +0.47(+0.54%) |
Oct 07, 2020 | 86.34 | 88.60 | 85.52 | 88.17 | 187,671 | +2.28(+2.65%) |
Oct 06, 2020 | 85.65 | 87.17 | 84.16 | 85.89 | 242,888 | +0.82(+0.96%) |
Oct 05, 2020 | 81.16 | 85.36 | 80.91 | 85.07 | 163,949 | +4.71(+5.86%) |
Oct 02, 2020 | 80.15 | 82.92 | 78.98 | 80.36 | 100,553 | -1.36(-1.67%) |
Oct 01, 2020 | 85.55 | 86.56 | 80.39 | 81.72 | 221,096 | -3.70(-4.33%) |
Sep 30, 2020 | 84.16 | 87.59 | 84.16 | 85.42 | 105,355 | +1.37(+1.63%) |
Sep 29, 2020 | 82.50 | 84.93 | 81.92 | 84.05 | 65,934 | +1.63(+1.97%) |
Sep 28, 2020 | 81.02 | 83.16 | 80.21 | 82.43 | 80,508 | +2.24(+2.79%) |
Sep 25, 2020 | 75.97 | 80.66 | 75.72 | 80.19 | 102,276 | +3.29(+4.27%) |
Sep 24, 2020 | 79.07 | 79.60 | 76.59 | 76.90 | 123,951 | -2.29(-2.89%) |
Sep 23, 2020 | 82.24 | 84.39 | 78.79 | 79.19 | 127,190 | -3.76(-4.53%) |
Sep 22, 2020 | 81.19 | 83.26 | 79.61 | 82.95 | 196,374 | +2.45(+3.04%) |
Sep 21, 2020 | 77.18 | 80.55 | 76.48 | 80.50 | 262,968 | +2.97(+3.83%) |
Sep 18, 2020 | 79.51 | 81.14 | 77.44 | 77.53 | 307,337 | -1.37(-1.74%) |
Sep 17, 2020 | 79.85 | 81.86 | 78.55 | 78.90 | 186,712 | -1.61(-2.00%) |
Sep 16, 2020 | 85.19 | 85.19 | 79.71 | 80.51 | 420,850 | -4.74(-5.55%) |
Sep 15, 2020 | 89.88 | 91.14 | 84.85 | 85.25 | 316,475 | -4.41(-4.92%) |
Sep 14, 2020 | 99.12 | 99.26 | 85.68 | 89.66 | 464,463 | -7.86(-8.06%) |
Sep 11, 2020 | 97.82 | 98.73 | 96.31 | 97.52 | 90,924 | +0.07(+0.07%) |
Sep 10, 2020 | 97.87 | 99.97 | 96.57 | 97.45 | 169,143 | -0.91(-0.92%) |
Sep 09, 2020 | 98.16 | 99.53 | 97.90 | 98.36 | 129,899 | +1.91(+1.98%) |
Sep 08, 2020 | 100.92 | 101.56 | 95.91 | 96.44 | 196,968 | -3.37(-3.38%) |
Sep 04, 2020 | 105.97 | 111.18 | 97.38 | 99.82 | 165,832 | -5.06(-4.83%) |
Sep 03, 2020 | 111.20 | 111.48 | 104.02 | 104.88 | 177,877 | -6.11(-5.50%) |
Sep 02, 2020 | 109.96 | 113.56 | 106.64 | 110.98 | 247,730 | +1.66(+1.52%) |
Sep 01, 2020 | 101.98 | 109.61 | 101.62 | 109.33 | 158,726 | +7.95(+7.84%) |
Aug 31, 2020 | 98.99 | 102.06 | 97.94 | 101.38 | 104,162 | +1.81(+1.81%) |
Aug 28, 2020 | 97.20 | 100.41 | 96.91 | 99.57 | 90,822 | +3.08(+3.19%) |
Aug 27, 2020 | 97.28 | 97.28 | 95.79 | 96.49 | 67,045 | +0.18(+0.18%) |
Aug 26, 2020 | 95.93 | 98.26 | 94.52 | 96.32 | 116,294 | +0.75(+0.78%) |
Aug 25, 2020 | 93.74 | 95.83 | 93.60 | 95.57 | 77,948 | +2.10(+2.25%) |
Aug 24, 2020 | 95.77 | 97.65 | 91.57 | 93.46 | 132,136 | -0.95(-1.00%) |
Aug 21, 2020 | 98.50 | 98.50 | 94.09 | 94.41 | 115,657 | -3.93(-3.99%) |
Aug 20, 2020 | 98.20 | 100.67 | 96.90 | 98.34 | 136,534 | -0.36(-0.36%) |
Aug 19, 2020 | 96.74 | 100.27 | 95.97 | 98.69 | 109,070 | +1.59(+1.64%) |
Aug 18, 2020 | 96.17 | 99.44 | 95.80 | 97.10 | 89,199 | +1.02(+1.06%) |
Aug 17, 2020 | 96.22 | 97.34 | 95.00 | 96.09 | 101,628 | +0.14(+0.14%) |
Aug 14, 2020 | 96.94 | 99.83 | 95.16 | 95.95 | 97,816 | -3.21(-3.23%) |
Aug 13, 2020 | 99.15 | 100.74 | 97.04 | 99.16 | 121,331 | +0.45(+0.46%) |
Aug 12, 2020 | 94.41 | 100.95 | 94.20 | 98.70 | 143,876 | +5.27(+5.64%) |
Aug 11, 2020 | 103.06 | 103.06 | 92.61 | 93.43 | 338,164 | -9.83(-9.52%) |
Aug 10, 2020 | 104.54 | 105.16 | 101.64 | 103.26 | 171,147 | -0.99(-0.95%) |
Aug 07, 2020 | 104.11 | 105.56 | 103.19 | 104.25 | 124,881 | +0.78(+0.75%) |
Aug 06, 2020 | 104.84 | 105.35 | 103.11 | 103.47 | 132,791 | -2.63(-2.48%) |
Aug 05, 2020 | 104.01 | 106.40 | 102.30 | 106.10 | 177,972 | +2.93(+2.84%) |
Aug 04, 2020 | 104.33 | 105.85 | 101.33 | 103.18 | 261,519 | -1.17(-1.12%) |