Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 102.73 | 103.42 | 99.65 | 102.98 | 293,000 | -0.06(-0.06%) |
Oct 29, 2020 | 105.60 | 106.41 | 102.57 | 103.04 | 196,587 | -3.47(-3.26%) |
Oct 28, 2020 | 103.08 | 107.02 | 102.25 | 106.51 | 299,593 | +0.47(+0.44%) |
Oct 27, 2020 | 114.79 | 115.50 | 105.52 | 106.04 | 419,050 | -10.55(-9.05%) |
Oct 26, 2020 | 117.00 | 117.06 | 113.09 | 116.59 | 136,388 | -2.35(-1.98%) |
Oct 23, 2020 | 120.51 | 120.51 | 117.10 | 118.94 | 75,300 | -1.01(-0.84%) |
Oct 22, 2020 | 123.69 | 123.95 | 117.69 | 119.95 | 164,610 | -3.05(-2.48%) |
Oct 21, 2020 | 123.00 | 125.00 | 119.89 | 123.00 | 306,581 | +2.90(+2.41%) |
Oct 20, 2020 | 116.78 | 120.87 | 115.50 | 120.10 | 418,361 | +5.44(+4.74%) |
Oct 19, 2020 | 116.49 | 118.97 | 114.40 | 114.66 | 249,096 | +0.14(+0.12%) |
Oct 16, 2020 | 116.55 | 116.56 | 113.42 | 114.52 | 235,300 | -2.12(-1.82%) |
Oct 15, 2020 | 111.38 | 117.56 | 109.79 | 116.64 | 172,055 | +4.37(+3.89%) |
Oct 14, 2020 | 116.30 | 116.30 | 111.59 | 112.27 | 162,933 | -0.36(-0.32%) |
Oct 13, 2020 | 111.94 | 114.26 | 111.18 | 112.63 | 129,572 | -0.89(-0.78%) |
Oct 12, 2020 | 114.84 | 115.35 | 112.51 | 113.52 | 101,671 | -1.18(-1.03%) |
Oct 09, 2020 | 116.11 | 117.33 | 113.71 | 114.70 | 99,900 | -0.45(-0.39%) |
Oct 08, 2020 | 115.42 | 116.08 | 113.11 | 115.15 | 132,849 | +1.44(+1.27%) |
Oct 07, 2020 | 114.05 | 117.44 | 112.13 | 113.71 | 235,129 | +1.15(+1.02%) |
Oct 06, 2020 | 112.62 | 121.16 | 111.91 | 112.56 | 313,673 | +2.68(+2.44%) |
Oct 05, 2020 | 104.26 | 110.37 | 104.26 | 109.88 | 119,598 | +6.15(+5.93%) |
Oct 02, 2020 | 97.95 | 105.31 | 97.95 | 103.73 | 209,400 | +3.43(+3.42%) |
Oct 01, 2020 | 97.53 | 101.01 | 95.99 | 100.30 | 179,448 | +2.85(+2.92%) |
Sep 30, 2020 | 95.92 | 98.55 | 95.51 | 97.45 | 225,870 | +1.95(+2.04%) |
Sep 29, 2020 | 99.17 | 99.17 | 93.79 | 95.50 | 138,159 | -3.16(-3.20%) |
Sep 28, 2020 | 94.99 | 98.93 | 94.99 | 98.66 | 178,800 | +5.52(+5.93%) |
Sep 25, 2020 | 92.96 | 93.86 | 91.65 | 93.14 | 273,400 | -0.71(-0.76%) |
Sep 24, 2020 | 94.71 | 95.81 | 93.06 | 93.85 | 188,894 | -2.08(-2.17%) |
Sep 23, 2020 | 99.89 | 101.18 | 95.87 | 95.93 | 171,487 | -2.78(-2.82%) |
Sep 22, 2020 | 95.81 | 99.59 | 95.81 | 98.71 | 159,893 | +4.60(+4.89%) |
Sep 21, 2020 | 95.53 | 96.02 | 91.52 | 94.11 | 251,570 | -4.17(-4.24%) |
Sep 18, 2020 | 102.12 | 103.40 | 98.14 | 98.28 | 407,800 | -2.81(-2.78%) |
Sep 17, 2020 | 101.27 | 103.66 | 99.49 | 101.09 | 318,121 | -1.87(-1.82%) |
Sep 16, 2020 | 107.44 | 107.44 | 101.93 | 102.96 | 185,867 | -3.75(-3.51%) |
Sep 15, 2020 | 109.01 | 109.01 | 105.56 | 106.71 | 104,043 | -0.73(-0.68%) |
Sep 14, 2020 | 105.24 | 107.81 | 104.61 | 107.44 | 107,348 | +2.83(+2.71%) |
Sep 11, 2020 | 108.39 | 108.98 | 104.32 | 104.61 | 120,900 | -3.37(-3.12%) |
Sep 10, 2020 | 112.17 | 112.42 | 107.79 | 107.98 | 133,381 | -2.84(-2.56%) |
Sep 09, 2020 | 108.43 | 111.64 | 105.42 | 110.82 | 220,603 | +3.17(+2.94%) |
Sep 08, 2020 | 104.84 | 109.53 | 103.16 | 107.65 | 254,825 | +1.33(+1.25%) |
Sep 04, 2020 | 107.57 | 108.05 | 103.21 | 106.32 | 123,100 | +0.34(+0.32%) |
Sep 03, 2020 | 109.23 | 110.31 | 104.15 | 105.98 | 190,695 | -3.69(-3.36%) |
Sep 02, 2020 | 108.31 | 109.77 | 107.75 | 109.67 | 159,920 | +1.55(+1.43%) |
Sep 01, 2020 | 105.37 | 108.14 | 104.88 | 108.12 | 148,432 | +2.33(+2.20%) |
Aug 31, 2020 | 107.35 | 107.98 | 104.49 | 105.79 | 235,808 | -2.21(-2.05%) |
Aug 28, 2020 | 105.05 | 108.33 | 104.98 | 108.00 | 152,900 | +4.26(+4.11%) |
Aug 27, 2020 | 101.43 | 104.12 | 101.21 | 103.74 | 163,119 | +3.52(+3.51%) |
Aug 26, 2020 | 104.21 | 104.72 | 99.77 | 100.22 | 170,350 | -3.66(-3.52%) |
Aug 25, 2020 | 105.18 | 105.30 | 102.65 | 103.88 | 115,667 | -0.67(-0.64%) |
Aug 24, 2020 | 105.01 | 105.01 | 102.63 | 104.55 | 163,004 | +1.46(+1.42%) |
Aug 21, 2020 | 104.23 | 104.70 | 102.47 | 103.09 | 248,000 | -2.18(-2.07%) |
Aug 20, 2020 | 106.07 | 107.12 | 105.24 | 105.27 | 81,087 | -2.38(-2.21%) |
Aug 19, 2020 | 109.73 | 109.80 | 107.18 | 107.65 | 150,456 | -2.00(-1.82%) |
Aug 18, 2020 | 109.00 | 110.95 | 107.42 | 109.65 | 225,589 | +0.73(+0.67%) |
Aug 17, 2020 | 109.22 | 110.22 | 107.78 | 108.92 | 101,577 | +0.37(+0.34%) |
Aug 14, 2020 | 107.65 | 109.33 | 107.00 | 108.55 | 99,500 | +0.24(+0.22%) |
Aug 13, 2020 | 110.03 | 112.53 | 108.24 | 108.31 | 235,771 | -2.20(-1.99%) |
Aug 12, 2020 | 106.91 | 112.12 | 106.91 | 110.51 | 236,450 | +5.05(+4.79%) |
Aug 11, 2020 | 103.13 | 108.08 | 102.11 | 105.46 | 261,582 | +4.83(+4.80%) |
Aug 10, 2020 | 102.85 | 103.59 | 100.41 | 100.63 | 288,800 | -1.88(-1.83%) |
Aug 07, 2020 | 102.88 | 104.27 | 101.78 | 102.51 | 154,700 | -1.40(-1.35%) |
Aug 06, 2020 | 105.76 | 106.04 | 103.57 | 103.91 | 174,702 | -2.17(-2.05%) |
Aug 05, 2020 | 104.12 | 106.09 | 102.35 | 106.08 | 175,882 | +3.65(+3.56%) |
Aug 04, 2020 | 100.17 | 102.94 | 100.11 | 102.43 | 353,028 | +1.64(+1.63%) |