Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 114.58 | 117.35 | 109.25 | 110.94 | 4,249,100 | +4.91(+4.63%) |
Oct 29, 2020 | 104.95 | 107.50 | 103.28 | 106.03 | 1,714,914 | +1.91(+1.83%) |
Oct 28, 2020 | 107.00 | 107.25 | 103.84 | 104.12 | 1,152,834 | -3.98(-3.68%) |
Oct 27, 2020 | 109.04 | 109.94 | 107.13 | 108.10 | 1,254,777 | +0.05(+0.05%) |
Oct 26, 2020 | 109.92 | 110.78 | 106.55 | 108.05 | 1,053,814 | -2.19(-1.99%) |
Oct 23, 2020 | 108.94 | 110.40 | 107.80 | 110.24 | 828,900 | +1.48(+1.36%) |
Oct 22, 2020 | 108.98 | 110.35 | 106.55 | 108.76 | 1,023,339 | -0.68(-0.62%) |
Oct 21, 2020 | 112.00 | 112.60 | 109.12 | 109.44 | 846,081 | -2.42(-2.16%) |
Oct 20, 2020 | 112.09 | 113.78 | 111.77 | 111.86 | 965,219 | -0.63(-0.56%) |
Oct 19, 2020 | 113.00 | 115.25 | 111.71 | 112.49 | 816,389 | +0.26(+0.23%) |
Oct 16, 2020 | 112.77 | 113.69 | 111.42 | 112.23 | 1,075,500 | +0.25(+0.22%) |
Oct 15, 2020 | 109.00 | 112.61 | 108.37 | 111.98 | 1,367,541 | +0.81(+0.73%) |
Oct 14, 2020 | 113.69 | 113.72 | 110.03 | 111.17 | 947,134 | -2.07(-1.83%) |
Oct 13, 2020 | 113.90 | 116.54 | 112.66 | 113.24 | 1,896,144 | +0.79(+0.70%) |
Oct 12, 2020 | 112.92 | 113.63 | 110.72 | 112.45 | 974,511 | +1.59(+1.43%) |
Oct 09, 2020 | 108.50 | 111.48 | 108.28 | 110.86 | 920,700 | +3.03(+2.81%) |
Oct 08, 2020 | 109.58 | 109.80 | 107.11 | 107.83 | 1,256,969 | -1.02(-0.94%) |
Oct 07, 2020 | 107.16 | 109.72 | 107.16 | 108.85 | 1,091,418 | +3.01(+2.84%) |
Oct 06, 2020 | 105.35 | 107.99 | 104.61 | 105.84 | 1,205,917 | +0.49(+0.47%) |
Oct 05, 2020 | 104.00 | 105.91 | 103.50 | 105.35 | 981,753 | +1.91(+1.85%) |
Oct 02, 2020 | 101.74 | 105.22 | 101.17 | 103.44 | 1,701,100 | -0.92(-0.88%) |
Oct 01, 2020 | 104.00 | 105.62 | 102.23 | 104.36 | 1,801,165 | +1.44(+1.40%) |
Sep 30, 2020 | 101.79 | 104.07 | 101.70 | 102.92 | 1,737,983 | +1.12(+1.10%) |
Sep 29, 2020 | 102.00 | 102.98 | 100.71 | 101.80 | 967,143 | -0.11(-0.11%) |
Sep 28, 2020 | 100.19 | 103.01 | 100.00 | 101.91 | 1,553,870 | +2.54(+2.56%) |
Sep 25, 2020 | 97.01 | 99.84 | 96.44 | 99.37 | 1,425,000 | +2.70(+2.79%) |
Sep 24, 2020 | 98.49 | 98.83 | 95.87 | 96.67 | 1,463,837 | -2.59(-2.61%) |
Sep 23, 2020 | 100.00 | 101.39 | 99.15 | 99.26 | 1,130,330 | -1.15(-1.15%) |
Sep 22, 2020 | 98.73 | 100.64 | 97.58 | 100.41 | 1,159,964 | +3.33(+3.43%) |
Sep 21, 2020 | 93.92 | 97.32 | 93.52 | 97.08 | 765,556 | +1.47(+1.54%) |
Sep 18, 2020 | 96.38 | 97.27 | 93.63 | 95.61 | 1,644,600 | +0.22(+0.23%) |
Sep 17, 2020 | 94.64 | 95.97 | 93.05 | 95.39 | 1,155,979 | -1.13(-1.17%) |
Sep 16, 2020 | 98.21 | 98.67 | 95.66 | 96.52 | 955,968 | -1.40(-1.43%) |
Sep 15, 2020 | 98.00 | 99.20 | 96.33 | 97.92 | 1,281,253 | +1.11(+1.15%) |
Sep 14, 2020 | 96.15 | 97.48 | 95.10 | 96.81 | 1,516,773 | +2.27(+2.40%) |
Sep 11, 2020 | 97.00 | 97.43 | 93.18 | 94.54 | 901,900 | -1.36(-1.42%) |
Sep 10, 2020 | 97.15 | 98.78 | 95.04 | 95.90 | 911,146 | -0.47(-0.49%) |
Sep 09, 2020 | 97.13 | 97.87 | 94.56 | 96.37 | 1,134,817 | +1.44(+1.52%) |
Sep 08, 2020 | 93.60 | 97.93 | 93.60 | 94.93 | 1,899,253 | -3.31(-3.37%) |
Sep 04, 2020 | 100.64 | 101.43 | 94.13 | 98.24 | 1,615,200 | -3.50(-3.44%) |
Sep 03, 2020 | 105.00 | 105.00 | 100.01 | 101.74 | 2,465,877 | -5.05(-4.73%) |
Sep 02, 2020 | 103.62 | 107.79 | 103.62 | 106.79 | 3,145,945 | +3.69(+3.58%) |
Sep 01, 2020 | 98.50 | 103.97 | 98.01 | 103.10 | 2,630,503 | +6.72(+6.97%) |
Aug 31, 2020 | 95.00 | 96.89 | 94.67 | 96.38 | 1,274,753 | +1.64(+1.73%) |
Aug 28, 2020 | 93.96 | 96.03 | 93.42 | 94.74 | 1,118,000 | +1.72(+1.85%) |
Aug 27, 2020 | 93.00 | 93.69 | 91.11 | 93.02 | 1,162,658 | -0.09(-0.10%) |
Aug 26, 2020 | 89.54 | 93.61 | 89.22 | 93.11 | 2,692,779 | +5.56(+6.35%) |
Aug 25, 2020 | 86.50 | 87.68 | 85.91 | 87.55 | 1,226,270 | +1.08(+1.25%) |
Aug 24, 2020 | 87.03 | 87.64 | 85.44 | 86.47 | 884,109 | +0.25(+0.29%) |
Aug 21, 2020 | 87.92 | 88.19 | 85.98 | 86.22 | 1,137,900 | -1.75(-1.99%) |
Aug 20, 2020 | 86.53 | 88.74 | 86.41 | 87.97 | 1,278,290 | +0.81(+0.93%) |
Aug 19, 2020 | 89.00 | 89.00 | 85.92 | 87.16 | 1,053,075 | -1.28(-1.45%) |
Aug 18, 2020 | 88.00 | 88.81 | 87.46 | 88.44 | 783,554 | +1.01(+1.16%) |
Aug 17, 2020 | 88.34 | 88.87 | 87.14 | 87.43 | 1,124,506 | -0.44(-0.50%) |
Aug 14, 2020 | 88.00 | 88.90 | 86.80 | 87.87 | 869,300 | -0.05(-0.06%) |
Aug 13, 2020 | 86.55 | 89.28 | 86.50 | 87.92 | 1,355,384 | +1.70(+1.97%) |
Aug 12, 2020 | 86.33 | 87.80 | 85.84 | 86.22 | 1,343,140 | +0.96(+1.13%) |
Aug 11, 2020 | 86.66 | 87.48 | 85.19 | 85.26 | 1,932,555 | -2.00(-2.29%) |
Aug 10, 2020 | 89.45 | 89.83 | 85.86 | 87.26 | 1,938,600 | -1.12(-1.27%) |
Aug 07, 2020 | 90.87 | 91.00 | 86.65 | 88.38 | 2,022,800 | -2.49(-2.74%) |
Aug 06, 2020 | 91.50 | 91.89 | 89.37 | 90.87 | 2,289,141 | -0.61(-0.67%) |
Aug 05, 2020 | 92.00 | 92.70 | 90.62 | 91.48 | 1,556,198 | +0.10(+0.11%) |
Aug 04, 2020 | 92.49 | 93.33 | 89.82 | 91.38 | 3,087,786 | -0.93(-1.01%) |