Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 116.55 | 124.92 | 116.55 | 124.78 | 297,003 | +5.91(+4.97%) |
Oct 29, 2020 | 111.29 | 120.99 | 104.87 | 118.86 | 270,092 | +8.35(+7.56%) |
Oct 28, 2020 | 109.32 | 117.27 | 108.86 | 110.51 | 231,638 | -7.18(-6.10%) |
Oct 27, 2020 | 130.76 | 130.76 | 117.31 | 117.69 | 287,559 | -13.81(-10.50%) |
Oct 26, 2020 | 133.39 | 134.45 | 125.99 | 131.50 | 287,460 | -8.28(-5.92%) |
Oct 23, 2020 | 138.72 | 144.41 | 132.47 | 139.78 | 337,124 | +4.51(+3.33%) |
Oct 22, 2020 | 118.07 | 135.29 | 118.07 | 135.27 | 401,780 | +17.11(+14.48%) |
Oct 21, 2020 | 117.46 | 121.06 | 115.62 | 118.16 | 267,191 | +1.17(+1.00%) |
Oct 20, 2020 | 112.03 | 122.86 | 112.03 | 116.99 | 391,181 | +7.52(+6.87%) |
Oct 19, 2020 | 113.75 | 116.84 | 108.89 | 109.47 | 243,363 | -2.31(-2.07%) |
Oct 16, 2020 | 112.08 | 114.32 | 105.97 | 111.78 | 295,630 | +1.19(+1.08%) |
Oct 15, 2020 | 99.54 | 110.89 | 99.30 | 110.59 | 240,749 | +7.20(+6.96%) |
Oct 14, 2020 | 108.41 | 111.65 | 103.16 | 103.39 | 268,901 | -4.94(-4.56%) |
Oct 13, 2020 | 116.50 | 117.29 | 107.03 | 108.33 | 357,633 | -10.63(-8.93%) |
Oct 12, 2020 | 114.70 | 119.62 | 113.09 | 118.96 | 295,520 | +4.45(+3.89%) |
Oct 09, 2020 | 121.23 | 122.54 | 111.74 | 114.51 | 387,223 | -4.09(-3.45%) |
Oct 08, 2020 | 115.93 | 119.58 | 113.41 | 118.60 | 323,150 | +5.29(+4.66%) |
Oct 07, 2020 | 110.13 | 117.10 | 108.92 | 113.31 | 463,015 | +9.05(+8.68%) |
Oct 06, 2020 | 108.39 | 117.35 | 102.89 | 104.26 | 893,664 | -0.61(-0.58%) |
Oct 05, 2020 | 96.55 | 105.19 | 96.55 | 104.87 | 464,634 | +11.55(+12.38%) |
Oct 02, 2020 | 81.70 | 94.43 | 79.58 | 93.31 | 509,540 | +7.20(+8.36%) |
Oct 01, 2020 | 85.83 | 87.61 | 82.21 | 86.11 | 376,007 | +1.95(+2.32%) |
Sep 30, 2020 | 82.57 | 87.51 | 81.96 | 84.16 | 350,151 | +2.56(+3.13%) |
Sep 29, 2020 | 84.33 | 84.33 | 77.50 | 81.60 | 331,094 | -3.50(-4.12%) |
Sep 28, 2020 | 80.98 | 86.76 | 79.84 | 85.11 | 419,627 | +8.43(+10.99%) |
Sep 25, 2020 | 73.82 | 77.36 | 70.60 | 76.68 | 226,526 | +3.37(+4.60%) |
Sep 24, 2020 | 73.16 | 78.46 | 70.01 | 73.31 | 356,463 | +0.66(+0.91%) |
Sep 23, 2020 | 79.35 | 83.65 | 72.47 | 72.64 | 419,859 | -5.02(-6.46%) |
Sep 22, 2020 | 83.67 | 86.93 | 76.53 | 77.66 | 503,025 | -6.14(-7.32%) |
Sep 21, 2020 | 91.60 | 93.38 | 80.86 | 83.80 | 679,533 | -13.87(-14.20%) |
Sep 18, 2020 | 100.54 | 101.40 | 96.05 | 97.67 | 137,727 | -2.30(-2.30%) |
Sep 17, 2020 | 97.64 | 101.25 | 95.51 | 99.97 | 128,533 | -1.17(-1.16%) |
Sep 16, 2020 | 98.90 | 106.06 | 95.95 | 101.14 | 283,951 | +2.64(+2.68%) |
Sep 15, 2020 | 105.76 | 105.76 | 97.37 | 98.50 | 260,721 | -5.52(-5.31%) |
Sep 14, 2020 | 99.22 | 106.70 | 97.24 | 104.03 | 219,456 | +6.90(+7.10%) |
Sep 11, 2020 | 97.24 | 98.22 | 93.08 | 97.13 | 197,148 | +1.51(+1.58%) |
Sep 10, 2020 | 103.05 | 104.55 | 95.37 | 95.62 | 309,540 | -5.50(-5.44%) |
Sep 09, 2020 | 106.21 | 106.21 | 97.83 | 101.12 | 368,769 | -2.09(-2.03%) |
Sep 08, 2020 | 113.19 | 114.11 | 100.99 | 103.22 | 523,979 | -15.49(-13.05%) |
Sep 04, 2020 | 116.75 | 122.59 | 111.49 | 118.71 | 434,511 | +8.22(+7.44%) |
Sep 03, 2020 | 110.98 | 124.24 | 109.15 | 110.49 | 520,827 | +0.38(+0.34%) |
Sep 02, 2020 | 108.00 | 111.77 | 105.06 | 110.11 | 246,790 | +2.28(+2.11%) |
Sep 01, 2020 | 106.78 | 111.28 | 102.44 | 107.83 | 248,559 | +0.30(+0.28%) |
Aug 31, 2020 | 113.24 | 113.24 | 107.44 | 107.53 | 232,705 | -5.69(-5.03%) |
Aug 28, 2020 | 117.18 | 118.48 | 111.02 | 113.22 | 235,612 | -0.53(-0.46%) |
Aug 27, 2020 | 107.89 | 116.97 | 107.66 | 113.75 | 352,659 | +6.16(+5.73%) |
Aug 26, 2020 | 114.81 | 115.11 | 107.16 | 107.59 | 334,186 | -7.48(-6.50%) |
Aug 25, 2020 | 117.90 | 121.53 | 110.91 | 115.07 | 292,387 | +1.11(+0.98%) |
Aug 24, 2020 | 104.48 | 114.09 | 100.92 | 113.96 | 399,576 | +12.65(+12.48%) |
Aug 21, 2020 | 102.75 | 105.67 | 98.96 | 101.31 | 288,348 | -2.58(-2.49%) |
Aug 20, 2020 | 106.50 | 107.76 | 102.22 | 103.89 | 340,987 | -6.90(-6.23%) |
Aug 19, 2020 | 109.70 | 115.90 | 107.81 | 110.79 | 255,545 | +1.79(+1.64%) |
Aug 18, 2020 | 119.69 | 120.42 | 108.49 | 109.00 | 384,905 | -10.78(-9.00%) |
Aug 17, 2020 | 126.23 | 126.23 | 117.56 | 119.78 | 245,808 | -6.97(-5.50%) |
Aug 14, 2020 | 119.73 | 129.85 | 116.99 | 126.76 | 250,998 | +4.84(+3.97%) |
Aug 13, 2020 | 126.21 | 128.04 | 120.84 | 121.91 | 297,466 | -7.63(-5.89%) |
Aug 12, 2020 | 140.46 | 141.54 | 122.20 | 129.55 | 381,858 | -2.68(-2.02%) |
Aug 11, 2020 | 133.81 | 141.93 | 130.41 | 132.22 | 410,324 | +7.56(+6.06%) |
Aug 10, 2020 | 120.08 | 131.11 | 119.59 | 124.67 | 481,994 | +6.79(+5.76%) |
Aug 07, 2020 | 102.37 | 118.20 | 100.09 | 117.88 | 389,893 | +13.59(+13.03%) |
Aug 06, 2020 | 104.14 | 108.29 | 102.59 | 104.29 | 186,185 | -1.94(-1.83%) |
Aug 05, 2020 | 101.78 | 106.83 | 100.35 | 106.23 | 383,060 | +7.58(+7.68%) |
Aug 04, 2020 | 99.69 | 100.63 | 96.03 | 98.65 | 314,162 | -2.00(-1.98%) |