Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 110.77 | 111.23 | 105.68 | 106.44 | 1,219,959 | -5.94(-5.29%) |
Oct 29, 2020 | 111.33 | 112.98 | 111.26 | 112.38 | 644,247 | +2.30(+2.08%) |
Oct 28, 2020 | 111.33 | 111.54 | 109.45 | 110.09 | 758,470 | -3.44(-3.03%) |
Oct 27, 2020 | 112.55 | 113.78 | 112.34 | 113.52 | 482,812 | +1.89(+1.69%) |
Oct 26, 2020 | 113.13 | 114.47 | 109.98 | 111.63 | 810,354 | -2.23(-1.96%) |
Oct 23, 2020 | 113.22 | 113.90 | 111.59 | 113.86 | 377,814 | +1.15(+1.02%) |
Oct 22, 2020 | 113.89 | 114.40 | 111.12 | 112.71 | 600,849 | -0.16(-0.14%) |
Oct 21, 2020 | 113.67 | 114.81 | 112.63 | 112.87 | 514,338 | +0.16(+0.14%) |
Oct 20, 2020 | 114.03 | 114.19 | 112.51 | 112.71 | 534,799 | -0.62(-0.55%) |
Oct 19, 2020 | 114.78 | 115.48 | 112.82 | 113.33 | 601,796 | -0.31(-0.27%) |
Oct 16, 2020 | 116.01 | 116.01 | 113.56 | 113.64 | 606,960 | -0.83(-0.73%) |
Oct 15, 2020 | 113.16 | 114.53 | 112.62 | 114.47 | 878,731 | -1.14(-0.99%) |
Oct 14, 2020 | 117.18 | 117.35 | 114.32 | 115.62 | 1,193,934 | -0.82(-0.70%) |
Oct 13, 2020 | 114.72 | 116.67 | 114.29 | 116.44 | 1,038,090 | +2.18(+1.91%) |
Oct 12, 2020 | 115.47 | 115.55 | 113.87 | 114.25 | 871,727 | +1.07(+0.94%) |
Oct 09, 2020 | 112.60 | 113.33 | 112.24 | 113.19 | 755,109 | +1.84(+1.66%) |
Oct 08, 2020 | 111.93 | 112.03 | 110.98 | 111.34 | 604,214 | +1.49(+1.36%) |
Oct 07, 2020 | 108.94 | 110.33 | 108.56 | 109.86 | 559,076 | +2.44(+2.27%) |
Oct 06, 2020 | 108.44 | 109.54 | 106.48 | 107.42 | 955,961 | -0.71(-0.66%) |
Oct 05, 2020 | 107.15 | 108.25 | 106.63 | 108.13 | 773,517 | +2.41(+2.28%) |
Oct 02, 2020 | 104.54 | 107.57 | 104.43 | 105.72 | 997,997 | -1.92(-1.78%) |
Oct 01, 2020 | 105.81 | 107.67 | 105.53 | 107.64 | 777,081 | +3.32(+3.19%) |
Sep 30, 2020 | 104.06 | 105.48 | 103.56 | 104.31 | 478,520 | +0.39(+0.38%) |
Sep 29, 2020 | 103.79 | 104.59 | 103.17 | 103.92 | 441,510 | +0.34(+0.32%) |
Sep 28, 2020 | 104.45 | 104.45 | 102.60 | 103.58 | 620,418 | +1.77(+1.74%) |
Sep 25, 2020 | 99.64 | 102.04 | 99.21 | 101.81 | 428,099 | +2.88(+2.91%) |
Sep 24, 2020 | 97.26 | 100.29 | 96.47 | 98.93 | 545,194 | -0.13(-0.14%) |
Sep 23, 2020 | 102.40 | 102.65 | 98.59 | 99.07 | 496,290 | -3.68(-3.58%) |
Sep 22, 2020 | 101.58 | 102.89 | 100.15 | 102.75 | 567,755 | +1.58(+1.56%) |
Sep 21, 2020 | 97.41 | 101.27 | 96.88 | 101.17 | 818,276 | +2.10(+2.12%) |
Sep 18, 2020 | 100.32 | 100.32 | 97.12 | 99.07 | 378,647 | +0.09(+0.09%) |
Sep 17, 2020 | 97.45 | 99.53 | 97.36 | 98.98 | 531,933 | -1.91(-1.89%) |
Sep 16, 2020 | 101.84 | 102.47 | 100.64 | 100.89 | 620,545 | -0.71(-0.70%) |
Sep 15, 2020 | 101.17 | 102.23 | 100.26 | 101.60 | 910,908 | +2.58(+2.61%) |
Sep 14, 2020 | 97.87 | 99.20 | 97.17 | 99.02 | 452,615 | +2.96(+3.08%) |
Sep 11, 2020 | 97.92 | 98.23 | 94.52 | 96.06 | 580,829 | -0.81(-0.83%) |
Sep 10, 2020 | 99.71 | 100.84 | 96.20 | 96.87 | 794,632 | -1.24(-1.26%) |
Sep 09, 2020 | 97.75 | 98.49 | 95.94 | 98.11 | 1,213,514 | +2.78(+2.91%) |
Sep 08, 2020 | 93.78 | 98.50 | 93.54 | 95.33 | 1,805,457 | -4.71(-4.71%) |
Sep 04, 2020 | 101.20 | 102.87 | 93.85 | 100.04 | 2,639,706 | -2.38(-2.33%) |
Sep 03, 2020 | 106.05 | 106.37 | 101.12 | 102.42 | 1,759,718 | -7.53(-6.85%) |
Sep 02, 2020 | 112.61 | 112.61 | 106.84 | 109.95 | 1,514,092 | -1.61(-1.45%) |
Sep 01, 2020 | 109.34 | 111.13 | 108.82 | 111.56 | 934,701 | +3.53(+3.27%) |
Aug 31, 2020 | 106.44 | 108.43 | 106.00 | 108.03 | 865,173 | +2.08(+1.97%) |
Aug 28, 2020 | 105.58 | 106.77 | 105.30 | 105.95 | 567,503 | +1.15(+1.10%) |
Aug 27, 2020 | 105.32 | 105.82 | 103.54 | 104.79 | 773,476 | -0.15(-0.15%) |
Aug 26, 2020 | 102.23 | 105.23 | 102.20 | 104.95 | 684,203 | +3.53(+3.49%) |
Aug 25, 2020 | 100.30 | 101.53 | 99.49 | 101.41 | 438,963 | +0.91(+0.91%) |
Aug 24, 2020 | 102.82 | 102.82 | 99.52 | 100.50 | 680,699 | -0.39(-0.39%) |
Aug 21, 2020 | 101.61 | 101.95 | 100.70 | 100.89 | 500,872 | -0.18(-0.18%) |
Aug 20, 2020 | 98.64 | 101.33 | 98.41 | 101.08 | 570,920 | +2.05(+2.07%) |
Aug 19, 2020 | 99.39 | 100.18 | 98.63 | 99.03 | 465,956 | -0.36(-0.36%) |
Aug 18, 2020 | 99.59 | 99.79 | 98.35 | 99.39 | 544,816 | +1.16(+1.18%) |
Aug 17, 2020 | 96.26 | 98.34 | 96.16 | 98.22 | 428,813 | +3.10(+3.26%) |
Aug 14, 2020 | 96.41 | 96.45 | 94.79 | 95.12 | 326,696 | -0.51(-0.53%) |
Aug 13, 2020 | 95.24 | 96.39 | 95.02 | 95.63 | 598,714 | +1.11(+1.18%) |
Aug 12, 2020 | 93.94 | 95.02 | 93.66 | 94.52 | 617,623 | +2.21(+2.39%) |
Aug 11, 2020 | 93.99 | 94.76 | 92.17 | 92.31 | 675,750 | -2.08(-2.21%) |
Aug 10, 2020 | 97.05 | 97.15 | 93.28 | 94.39 | 778,325 | -2.03(-2.10%) |
Aug 07, 2020 | 98.69 | 99.25 | 95.13 | 96.42 | 796,753 | -2.72(-2.74%) |
Aug 06, 2020 | 99.36 | 99.53 | 98.24 | 99.14 | 478,776 | -0.22(-0.22%) |
Aug 05, 2020 | 99.33 | 99.88 | 98.82 | 99.36 | 907,237 | +1.64(+1.68%) |
Aug 04, 2020 | 97.67 | 98.30 | 96.80 | 97.71 | 792,725 | +0.14(+0.15%) |