Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 107.30 | 110.39 | 103.89 | 107.36 | 1,240,648 | +4.02(+3.89%) |
Oct 29, 2020 | 103.67 | 104.84 | 101.28 | 103.34 | 702,787 | -0.90(-0.87%) |
Oct 28, 2020 | 106.94 | 108.03 | 103.66 | 104.24 | 782,910 | -4.92(-4.51%) |
Oct 27, 2020 | 111.88 | 112.94 | 108.90 | 109.16 | 467,336 | -3.33(-2.96%) |
Oct 26, 2020 | 111.04 | 113.43 | 109.91 | 112.49 | 889,417 | -0.77(-0.68%) |
Oct 23, 2020 | 110.53 | 113.53 | 110.26 | 113.27 | 428,379 | +3.38(+3.08%) |
Oct 22, 2020 | 110.21 | 111.77 | 108.65 | 109.88 | 481,346 | +0.25(+0.22%) |
Oct 21, 2020 | 109.89 | 110.88 | 107.81 | 109.64 | 361,060 | -0.82(-0.75%) |
Oct 20, 2020 | 108.89 | 111.93 | 108.28 | 110.46 | 330,142 | +2.32(+2.15%) |
Oct 19, 2020 | 110.18 | 110.98 | 107.86 | 108.14 | 411,926 | -2.49(-2.25%) |
Oct 16, 2020 | 110.55 | 112.35 | 109.50 | 110.63 | 454,503 | +0.18(+0.16%) |
Oct 15, 2020 | 107.10 | 110.57 | 106.58 | 110.45 | 492,312 | +1.63(+1.50%) |
Oct 14, 2020 | 107.01 | 110.60 | 107.01 | 108.83 | 417,869 | +1.59(+1.48%) |
Oct 13, 2020 | 106.76 | 108.86 | 105.47 | 107.24 | 512,553 | -0.38(-0.35%) |
Oct 12, 2020 | 109.01 | 109.54 | 106.31 | 107.62 | 381,973 | -1.87(-1.71%) |
Oct 09, 2020 | 117.60 | 117.61 | 109.28 | 109.49 | 574,302 | -1.14(-1.03%) |
Oct 08, 2020 | 108.22 | 110.95 | 107.91 | 110.63 | 370,843 | +3.32(+3.10%) |
Oct 07, 2020 | 109.14 | 111.54 | 106.46 | 107.31 | 731,711 | -1.12(-1.03%) |
Oct 06, 2020 | 110.38 | 111.50 | 108.03 | 108.42 | 591,173 | -0.88(-0.81%) |
Oct 05, 2020 | 107.84 | 109.64 | 106.99 | 109.31 | 562,884 | +2.34(+2.19%) |
Oct 02, 2020 | 102.00 | 107.77 | 101.29 | 106.96 | 492,463 | +2.89(+2.78%) |
Oct 01, 2020 | 104.97 | 105.94 | 102.48 | 104.07 | 660,492 | -0.80(-0.77%) |
Sep 30, 2020 | 101.40 | 106.44 | 101.26 | 104.88 | 763,062 | +4.40(+4.38%) |
Sep 29, 2020 | 101.14 | 101.92 | 97.96 | 100.48 | 752,655 | -1.84(-1.80%) |
Sep 28, 2020 | 104.58 | 106.77 | 101.73 | 102.32 | 1,158,696 | -0.96(-0.93%) |
Sep 25, 2020 | 99.44 | 103.76 | 99.44 | 103.28 | 488,483 | +2.70(+2.69%) |
Sep 24, 2020 | 99.10 | 101.83 | 97.48 | 100.57 | 735,258 | +1.03(+1.03%) |
Sep 23, 2020 | 104.44 | 105.34 | 99.16 | 99.55 | 848,203 | -4.75(-4.56%) |
Sep 22, 2020 | 105.42 | 105.54 | 101.91 | 104.30 | 851,495 | -1.38(-1.31%) |
Sep 21, 2020 | 104.97 | 106.53 | 99.03 | 105.68 | 1,964,148 | -9.89(-8.56%) |
Sep 18, 2020 | 118.88 | 119.51 | 115.44 | 115.57 | 1,296,466 | -4.02(-3.36%) |
Sep 17, 2020 | 117.53 | 119.96 | 115.03 | 119.59 | 712,691 | +0.53(+0.44%) |
Sep 16, 2020 | 116.20 | 120.53 | 115.82 | 119.06 | 961,073 | +3.71(+3.22%) |
Sep 15, 2020 | 115.10 | 116.54 | 114.55 | 115.34 | 859,208 | +0.80(+0.70%) |
Sep 14, 2020 | 111.72 | 114.95 | 111.46 | 114.54 | 558,809 | +3.61(+3.25%) |
Sep 11, 2020 | 110.65 | 111.72 | 110.01 | 110.93 | 975,640 | +0.31(+0.28%) |
Sep 10, 2020 | 109.83 | 111.88 | 109.45 | 110.62 | 686,033 | +1.63(+1.49%) |
Sep 09, 2020 | 107.96 | 110.33 | 107.57 | 108.99 | 564,192 | +1.86(+1.74%) |
Sep 08, 2020 | 111.47 | 111.47 | 106.88 | 107.13 | 670,375 | -4.17(-3.74%) |
Sep 04, 2020 | 111.08 | 112.55 | 109.25 | 111.30 | 631,549 | +1.44(+1.31%) |
Sep 03, 2020 | 111.23 | 112.31 | 108.84 | 109.86 | 587,877 | -0.23(-0.21%) |
Sep 02, 2020 | 108.24 | 110.62 | 106.72 | 110.09 | 516,067 | +1.73(+1.60%) |
Sep 01, 2020 | 107.26 | 108.48 | 106.39 | 108.36 | 467,768 | +0.22(+0.20%) |
Aug 31, 2020 | 109.73 | 110.42 | 108.00 | 108.14 | 573,586 | -2.22(-2.02%) |
Aug 28, 2020 | 109.84 | 110.43 | 108.74 | 110.36 | 206,434 | +0.67(+0.61%) |
Aug 27, 2020 | 107.20 | 111.09 | 106.62 | 109.70 | 367,078 | +3.57(+3.36%) |
Aug 26, 2020 | 107.29 | 107.39 | 104.59 | 106.13 | 552,081 | -1.37(-1.28%) |
Aug 25, 2020 | 109.36 | 109.36 | 105.97 | 107.50 | 415,069 | -1.35(-1.24%) |
Aug 24, 2020 | 107.60 | 110.42 | 106.04 | 108.86 | 467,101 | +2.33(+2.19%) |
Aug 21, 2020 | 107.85 | 109.10 | 106.00 | 106.52 | 794,207 | -1.49(-1.38%) |
Aug 20, 2020 | 108.53 | 110.14 | 106.97 | 108.01 | 338,904 | -1.63(-1.48%) |
Aug 19, 2020 | 110.10 | 111.47 | 109.46 | 109.64 | 472,712 | -0.23(-0.21%) |
Aug 18, 2020 | 112.41 | 112.45 | 109.15 | 109.86 | 526,428 | -2.23(-1.99%) |
Aug 17, 2020 | 112.31 | 112.97 | 111.19 | 112.10 | 458,763 | +0.23(+0.20%) |
Aug 14, 2020 | 109.26 | 112.15 | 109.13 | 111.87 | 434,910 | +2.19(+1.99%) |
Aug 13, 2020 | 110.25 | 110.74 | 108.66 | 109.69 | 422,862 | -1.50(-1.35%) |
Aug 12, 2020 | 111.56 | 111.90 | 110.08 | 111.19 | 458,534 | +0.49(+0.44%) |
Aug 11, 2020 | 111.81 | 113.13 | 110.42 | 110.70 | 570,384 | +0.33(+0.30%) |
Aug 10, 2020 | 107.42 | 111.81 | 107.31 | 110.36 | 655,733 | +3.12(+2.91%) |
Aug 07, 2020 | 105.06 | 107.91 | 105.06 | 107.25 | 785,737 | +1.59(+1.50%) |
Aug 06, 2020 | 106.11 | 106.97 | 104.64 | 105.66 | 546,513 | -0.31(-0.30%) |
Aug 05, 2020 | 105.77 | 107.60 | 105.08 | 105.97 | 663,702 | +1.40(+1.34%) |
Aug 04, 2020 | 104.85 | 106.88 | 104.32 | 104.57 | 698,470 | -1.02(-0.97%) |