Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 105.00 | 106.79 | 99.66 | 100.00 | 1,248,200 | -5.60(-5.30%) |
Oct 29, 2020 | 109.61 | 109.97 | 105.32 | 105.60 | 527,315 | -3.08(-2.83%) |
Oct 28, 2020 | 109.41 | 110.35 | 106.05 | 108.68 | 632,607 | -2.55(-2.29%) |
Oct 27, 2020 | 109.35 | 111.34 | 107.74 | 111.23 | 427,728 | +3.53(+3.28%) |
Oct 26, 2020 | 108.45 | 111.18 | 104.16 | 107.70 | 661,097 | -1.50(-1.37%) |
Oct 23, 2020 | 109.96 | 110.45 | 107.71 | 109.20 | 392,700 | -0.61(-0.56%) |
Oct 22, 2020 | 112.74 | 114.04 | 108.50 | 109.81 | 582,346 | -2.18(-1.95%) |
Oct 21, 2020 | 113.77 | 116.79 | 111.52 | 111.99 | 701,271 | -0.87(-0.77%) |
Oct 20, 2020 | 116.02 | 117.40 | 112.55 | 112.86 | 600,633 | -3.08(-2.66%) |
Oct 19, 2020 | 116.44 | 119.20 | 115.57 | 115.94 | 361,957 | -0.12(-0.10%) |
Oct 16, 2020 | 117.97 | 120.14 | 115.96 | 116.06 | 387,200 | -0.38(-0.33%) |
Oct 15, 2020 | 116.81 | 118.97 | 115.03 | 116.44 | 615,677 | -3.39(-2.83%) |
Oct 14, 2020 | 120.00 | 120.77 | 117.33 | 119.83 | 645,714 | +0.05(+0.04%) |
Oct 13, 2020 | 115.48 | 120.00 | 115.30 | 119.78 | 814,042 | +4.44(+3.85%) |
Oct 12, 2020 | 115.12 | 117.25 | 112.62 | 115.34 | 824,509 | +1.63(+1.43%) |
Oct 09, 2020 | 111.05 | 114.33 | 110.69 | 113.71 | 585,200 | +3.27(+2.96%) |
Oct 08, 2020 | 111.00 | 111.41 | 107.20 | 110.44 | 940,257 | +0.71(+0.65%) |
Oct 07, 2020 | 104.58 | 110.29 | 104.24 | 109.73 | 1,468,861 | +6.12(+5.91%) |
Oct 06, 2020 | 105.57 | 106.43 | 102.00 | 103.61 | 1,600,490 | +1.77(+1.74%) |
Oct 05, 2020 | 101.94 | 102.99 | 100.75 | 101.84 | 719,955 | +0.75(+0.74%) |
Oct 02, 2020 | 99.14 | 102.17 | 97.72 | 101.09 | 758,600 | -0.55(-0.54%) |
Oct 01, 2020 | 101.75 | 102.98 | 99.50 | 101.64 | 1,476,950 | +1.33(+1.33%) |
Sep 30, 2020 | 101.36 | 103.38 | 99.21 | 100.31 | 1,050,541 | -1.33(-1.31%) |
Sep 29, 2020 | 97.84 | 102.64 | 96.83 | 101.64 | 2,643,463 | +4.10(+4.20%) |
Sep 28, 2020 | 96.04 | 98.10 | 95.02 | 97.54 | 1,309,163 | +2.36(+2.48%) |
Sep 25, 2020 | 93.77 | 95.35 | 90.64 | 95.18 | 965,300 | +1.38(+1.47%) |
Sep 24, 2020 | 91.05 | 95.00 | 88.52 | 93.80 | 2,602,477 | +1.50(+1.63%) |
Sep 23, 2020 | 92.00 | 93.93 | 90.23 | 92.30 | 2,064,912 | +0.65(+0.71%) |
Sep 22, 2020 | 89.07 | 92.12 | 87.71 | 91.65 | 1,568,804 | +3.30(+3.74%) |
Sep 21, 2020 | 84.86 | 88.40 | 84.73 | 88.35 | 2,861,161 | +1.31(+1.51%) |
Sep 18, 2020 | 84.92 | 87.25 | 83.67 | 87.04 | 5,416,600 | +2.93(+3.48%) |
Sep 17, 2020 | 83.18 | 85.14 | 82.19 | 84.11 | 1,295,514 | -0.56(-0.66%) |
Sep 16, 2020 | 87.99 | 90.84 | 84.67 | 84.67 | 1,261,881 | -2.41(-2.77%) |
Sep 15, 2020 | 89.73 | 90.40 | 85.94 | 87.08 | 1,450,032 | -1.69(-1.90%) |
Sep 14, 2020 | 90.51 | 91.55 | 86.70 | 88.77 | 1,196,196 | -0.94(-1.05%) |
Sep 11, 2020 | 91.51 | 91.70 | 86.91 | 89.71 | 1,944,400 | -1.59(-1.74%) |
Sep 10, 2020 | 89.07 | 95.16 | 89.01 | 91.30 | 2,383,974 | +2.99(+3.39%) |
Sep 09, 2020 | 86.05 | 89.03 | 85.30 | 88.31 | 1,530,735 | +4.29(+5.11%) |
Sep 08, 2020 | 83.00 | 87.49 | 82.21 | 84.02 | 1,724,999 | -3.03(-3.48%) |
Sep 04, 2020 | 89.53 | 90.61 | 82.61 | 87.05 | 2,445,900 | -3.08(-3.42%) |
Sep 03, 2020 | 97.11 | 97.89 | 88.74 | 90.13 | 3,584,615 | -9.91(-9.91%) |
Sep 02, 2020 | 101.98 | 101.98 | 96.55 | 100.04 | 5,475,267 | +1.71(+1.74%) |
Sep 01, 2020 | 97.00 | 100.00 | 96.78 | 98.33 | 4,398,384 | -0.65(-0.66%) |
Aug 31, 2020 | 97.95 | 99.44 | 97.00 | 98.98 | 3,712,265 | -1.33(-1.33%) |
Aug 28, 2020 | 103.50 | 106.58 | 98.19 | 100.31 | 3,086,100 | -5.75(-5.42%) |
Aug 27, 2020 | 103.00 | 107.41 | 101.98 | 106.06 | 1,565,601 | +3.06(+2.97%) |
Aug 26, 2020 | 98.88 | 104.43 | 97.16 | 103.00 | 1,360,150 | +6.23(+6.44%) |
Aug 25, 2020 | 93.00 | 97.03 | 90.30 | 96.77 | 1,497,599 | +3.16(+3.38%) |
Aug 24, 2020 | 98.06 | 98.23 | 91.58 | 93.61 | 1,099,667 | -3.10(-3.21%) |
Aug 21, 2020 | 96.47 | 97.49 | 94.38 | 96.71 | 896,000 | -0.47(-0.48%) |
Aug 20, 2020 | 95.08 | 98.02 | 95.08 | 97.18 | 448,888 | +1.49(+1.56%) |
Aug 19, 2020 | 94.49 | 97.93 | 92.63 | 95.69 | 943,309 | +1.78(+1.90%) |
Aug 18, 2020 | 95.06 | 95.06 | 91.85 | 93.91 | 483,828 | -0.34(-0.36%) |
Aug 17, 2020 | 87.64 | 94.99 | 86.58 | 94.25 | 1,086,556 | +7.78(+9.00%) |
Aug 14, 2020 | 86.54 | 88.43 | 84.15 | 86.47 | 901,600 | +0.83(+0.97%) |
Aug 13, 2020 | 86.53 | 89.46 | 85.58 | 85.64 | 779,092 | -0.19(-0.22%) |
Aug 12, 2020 | 84.50 | 87.12 | 84.31 | 85.83 | 993,638 | +1.56(+1.85%) |
Aug 11, 2020 | 86.17 | 87.86 | 83.12 | 84.27 | 1,227,855 | -3.33(-3.80%) |
Aug 10, 2020 | 98.97 | 98.97 | 85.72 | 87.60 | 1,847,600 | -6.89(-7.29%) |
Aug 07, 2020 | 99.90 | 100.46 | 93.29 | 94.49 | 1,555,400 | -6.66(-6.58%) |
Aug 06, 2020 | 100.51 | 102.94 | 97.93 | 101.15 | 573,587 | +0.18(+0.18%) |
Aug 05, 2020 | 95.24 | 102.63 | 94.99 | 100.97 | 1,191,273 | +6.22(+6.56%) |
Aug 04, 2020 | 97.27 | 104.79 | 94.11 | 94.75 | 2,909,397 | -2.07(-2.14%) |