Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 116.01 | 121.58 | 112.95 | 117.33 | 72,200 | +1.38(+1.19%) |
Oct 29, 2020 | 112.44 | 116.28 | 110.90 | 115.95 | 49,868 | +3.96(+3.54%) |
Oct 28, 2020 | 110.51 | 112.96 | 109.94 | 111.99 | 31,771 | -0.26(-0.23%) |
Oct 27, 2020 | 113.75 | 114.60 | 109.83 | 112.25 | 39,382 | -2.38(-2.08%) |
Oct 26, 2020 | 118.50 | 119.88 | 113.01 | 114.63 | 66,577 | -5.72(-4.75%) |
Oct 23, 2020 | 121.11 | 122.19 | 119.29 | 120.35 | 67,800 | -0.43(-0.36%) |
Oct 22, 2020 | 116.34 | 121.50 | 115.20 | 120.78 | 108,604 | +5.59(+4.85%) |
Oct 21, 2020 | 109.00 | 116.82 | 108.68 | 115.19 | 182,319 | +10.77(+10.31%) |
Oct 20, 2020 | 104.73 | 105.21 | 103.79 | 104.42 | 30,906 | +0.68(+0.66%) |
Oct 19, 2020 | 105.89 | 106.69 | 103.52 | 103.74 | 22,256 | -1.26(-1.20%) |
Oct 16, 2020 | 103.73 | 106.37 | 103.73 | 105.00 | 28,200 | +0.82(+0.79%) |
Oct 15, 2020 | 103.96 | 106.46 | 103.00 | 104.18 | 31,616 | +0.09(+0.09%) |
Oct 14, 2020 | 107.27 | 107.82 | 104.08 | 104.09 | 25,632 | -2.40(-2.25%) |
Oct 13, 2020 | 104.79 | 106.49 | 104.34 | 106.49 | 24,069 | +0.79(+0.75%) |
Oct 12, 2020 | 107.99 | 107.99 | 104.37 | 105.70 | 46,808 | -1.63(-1.52%) |
Oct 09, 2020 | 107.38 | 107.67 | 104.70 | 107.33 | 29,500 | +1.00(+0.94%) |
Oct 08, 2020 | 105.22 | 109.00 | 104.90 | 106.33 | 63,496 | +2.17(+2.08%) |
Oct 07, 2020 | 100.10 | 104.78 | 100.10 | 104.16 | 67,644 | +4.89(+4.93%) |
Oct 06, 2020 | 98.87 | 101.23 | 98.07 | 99.27 | 76,064 | +0.69(+0.70%) |
Oct 05, 2020 | 97.29 | 101.98 | 97.29 | 98.58 | 47,458 | +2.48(+2.58%) |
Oct 02, 2020 | 97.12 | 99.11 | 96.10 | 96.10 | 42,000 | -2.48(-2.52%) |
Oct 01, 2020 | 99.46 | 99.93 | 97.62 | 98.58 | 45,867 | -0.21(-0.21%) |
Sep 30, 2020 | 99.63 | 100.30 | 97.73 | 98.79 | 68,508 | -0.20(-0.20%) |
Sep 29, 2020 | 99.89 | 101.33 | 97.68 | 98.99 | 60,160 | -1.45(-1.44%) |
Sep 28, 2020 | 99.67 | 101.66 | 99.37 | 100.44 | 74,757 | +1.82(+1.85%) |
Sep 25, 2020 | 96.64 | 99.83 | 96.27 | 98.62 | 69,300 | +1.45(+1.49%) |
Sep 24, 2020 | 97.80 | 99.78 | 96.44 | 97.17 | 52,380 | -0.32(-0.33%) |
Sep 23, 2020 | 97.99 | 100.31 | 97.11 | 97.49 | 48,364 | -0.24(-0.25%) |
Sep 22, 2020 | 97.65 | 97.90 | 95.46 | 97.73 | 35,768 | +0.73(+0.75%) |
Sep 21, 2020 | 97.02 | 97.37 | 93.90 | 97.00 | 33,229 | -1.82(-1.84%) |
Sep 18, 2020 | 97.79 | 100.02 | 97.00 | 98.82 | 122,200 | +2.11(+2.18%) |
Sep 17, 2020 | 97.37 | 99.99 | 96.08 | 96.71 | 33,934 | -1.38(-1.41%) |
Sep 16, 2020 | 97.82 | 100.00 | 97.58 | 98.09 | 36,581 | +0.79(+0.81%) |
Sep 15, 2020 | 100.00 | 100.00 | 97.04 | 97.30 | 28,042 | -2.71(-2.71%) |
Sep 14, 2020 | 96.54 | 100.15 | 93.26 | 100.01 | 49,722 | +5.02(+5.28%) |
Sep 11, 2020 | 97.85 | 97.85 | 93.41 | 94.99 | 37,900 | -2.24(-2.30%) |
Sep 10, 2020 | 99.35 | 100.65 | 97.23 | 97.23 | 28,768 | -2.19(-2.20%) |
Sep 09, 2020 | 96.55 | 100.64 | 96.55 | 99.42 | 48,020 | +3.12(+3.24%) |
Sep 08, 2020 | 96.55 | 100.39 | 95.23 | 96.30 | 83,402 | -1.39(-1.42%) |
Sep 04, 2020 | 99.91 | 99.91 | 94.63 | 97.69 | 44,400 | -0.65(-0.66%) |
Sep 03, 2020 | 99.94 | 99.94 | 97.34 | 98.34 | 38,248 | -1.47(-1.47%) |
Sep 02, 2020 | 100.35 | 101.27 | 98.69 | 99.81 | 67,292 | -0.64(-0.64%) |
Sep 01, 2020 | 103.85 | 104.25 | 100.31 | 100.45 | 97,392 | -3.15(-3.04%) |
Aug 31, 2020 | 103.75 | 105.11 | 103.13 | 103.60 | 59,119 | +0.26(+0.25%) |
Aug 28, 2020 | 103.64 | 104.29 | 102.05 | 103.34 | 25,500 | +0.00(+0.00%) |
Aug 27, 2020 | 101.03 | 104.52 | 101.03 | 103.34 | 29,032 | +2.98(+2.97%) |
Aug 26, 2020 | 102.43 | 102.56 | 100.00 | 100.36 | 33,853 | -2.61(-2.53%) |
Aug 25, 2020 | 104.61 | 104.72 | 102.75 | 102.97 | 31,028 | -0.62(-0.60%) |
Aug 24, 2020 | 104.94 | 104.94 | 102.76 | 103.59 | 22,995 | -0.16(-0.15%) |
Aug 21, 2020 | 104.79 | 105.50 | 101.00 | 103.75 | 112,800 | -1.21(-1.15%) |
Aug 20, 2020 | 105.02 | 106.83 | 104.96 | 104.96 | 28,879 | -1.28(-1.20%) |
Aug 19, 2020 | 106.46 | 107.99 | 104.44 | 106.24 | 49,818 | +0.45(+0.43%) |
Aug 18, 2020 | 106.94 | 106.94 | 104.38 | 105.79 | 31,053 | -1.20(-1.12%) |
Aug 17, 2020 | 105.88 | 108.00 | 105.67 | 106.99 | 34,009 | +1.23(+1.16%) |
Aug 14, 2020 | 106.10 | 106.89 | 105.09 | 105.76 | 28,900 | -0.34(-0.32%) |
Aug 13, 2020 | 102.14 | 107.50 | 102.14 | 106.10 | 72,652 | +3.96(+3.88%) |
Aug 12, 2020 | 102.99 | 103.46 | 101.54 | 102.14 | 51,043 | -0.38(-0.37%) |
Aug 11, 2020 | 102.42 | 106.58 | 101.02 | 102.52 | 78,169 | +0.06(+0.06%) |
Aug 10, 2020 | 104.46 | 106.00 | 100.57 | 102.46 | 77,041 | -2.54(-2.42%) |
Aug 07, 2020 | 103.73 | 107.11 | 103.73 | 105.00 | 36,200 | +1.48(+1.43%) |
Aug 06, 2020 | 108.00 | 108.00 | 99.93 | 103.52 | 47,199 | -4.09(-3.80%) |
Aug 05, 2020 | 103.15 | 109.00 | 101.00 | 107.61 | 158,231 | +7.62(+7.62%) |
Aug 04, 2020 | 98.75 | 101.35 | 87.62 | 99.99 | 135,901 | -1.23(-1.22%) |