Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 105.45 | 105.51 | 105.22 | 105.41 | 1,422,179 | -0.05(-0.04%) |
Oct 29, 2020 | 105.65 | 105.65 | 105.42 | 105.45 | 1,116,475 | -0.09(-0.09%) |
Oct 28, 2020 | 105.61 | 105.64 | 105.54 | 105.55 | 1,618,914 | -0.14(-0.13%) |
Oct 27, 2020 | 105.50 | 105.72 | 105.50 | 105.68 | 1,710,340 | +0.15(+0.14%) |
Oct 26, 2020 | 105.56 | 105.57 | 105.48 | 105.54 | 750,940 | +0.01(+0.01%) |
Oct 23, 2020 | 105.55 | 105.55 | 105.47 | 105.53 | 829,149 | -0.01(-0.01%) |
Oct 22, 2020 | 105.56 | 105.58 | 105.48 | 105.54 | 1,256,301 | +0.09(+0.09%) |
Oct 21, 2020 | 105.50 | 105.50 | 105.39 | 105.44 | 1,340,473 | -0.11(-0.10%) |
Oct 20, 2020 | 105.56 | 105.57 | 105.52 | 105.56 | 806,876 | -0.03(-0.03%) |
Oct 19, 2020 | 105.56 | 105.61 | 105.50 | 105.58 | 724,390 | +0.00(+0.00%) |
Oct 16, 2020 | 105.62 | 105.62 | 105.56 | 105.58 | 797,149 | +0.04(+0.04%) |
Oct 15, 2020 | 105.60 | 105.62 | 105.54 | 105.55 | 1,401,942 | -0.05(-0.05%) |
Oct 14, 2020 | 105.56 | 105.64 | 105.55 | 105.60 | 1,377,732 | +0.02(+0.02%) |
Oct 13, 2020 | 105.54 | 105.72 | 105.52 | 105.58 | 2,861,349 | +0.05(+0.04%) |
Oct 12, 2020 | 105.50 | 105.63 | 105.49 | 105.54 | 799,537 | +0.00(+0.00%) |
Oct 09, 2020 | 105.47 | 105.56 | 105.44 | 105.54 | 923,291 | +0.06(+0.05%) |
Oct 08, 2020 | 105.51 | 105.56 | 105.45 | 105.48 | 999,044 | -0.08(-0.08%) |
Oct 07, 2020 | 105.66 | 105.66 | 105.52 | 105.56 | 928,727 | -0.17(-0.16%) |
Oct 06, 2020 | 105.72 | 105.80 | 105.68 | 105.74 | 1,471,821 | -0.06(-0.05%) |
Oct 05, 2020 | 105.89 | 105.89 | 105.73 | 105.79 | 1,155,381 | -0.14(-0.13%) |
Oct 02, 2020 | 105.88 | 106.03 | 105.84 | 105.93 | 1,055,767 | -0.02(-0.02%) |
Oct 01, 2020 | 105.95 | 105.96 | 105.83 | 105.95 | 1,380,495 | -0.01(-0.01%) |
Sep 30, 2020 | 106.04 | 106.08 | 105.93 | 105.96 | 1,262,407 | -0.16(-0.16%) |
Sep 29, 2020 | 106.13 | 106.15 | 106.09 | 106.12 | 1,606,180 | +0.03(+0.03%) |
Sep 28, 2020 | 105.98 | 106.11 | 105.96 | 106.10 | 1,201,390 | +0.12(+0.11%) |
Sep 25, 2020 | 105.77 | 105.98 | 105.70 | 105.98 | 1,300,883 | +0.18(+0.17%) |
Sep 24, 2020 | 105.82 | 105.82 | 105.67 | 105.80 | 2,113,290 | +0.06(+0.06%) |
Sep 23, 2020 | 105.95 | 105.98 | 105.70 | 105.73 | 2,316,457 | -0.27(-0.26%) |
Sep 22, 2020 | 106.04 | 106.04 | 105.89 | 106.00 | 1,131,311 | +0.06(+0.06%) |
Sep 21, 2020 | 106.09 | 106.09 | 105.90 | 105.94 | 1,201,305 | -0.05(-0.04%) |
Sep 18, 2020 | 105.95 | 106.01 | 105.92 | 105.99 | 744,315 | +0.01(+0.01%) |
Sep 17, 2020 | 105.94 | 106.02 | 105.91 | 105.98 | 624,313 | +0.03(+0.03%) |
Sep 16, 2020 | 105.95 | 106.00 | 105.89 | 105.95 | 1,060,056 | -0.05(-0.05%) |
Sep 15, 2020 | 105.91 | 106.04 | 105.87 | 106.00 | 1,013,172 | +0.12(+0.11%) |
Sep 14, 2020 | 105.93 | 106.11 | 105.85 | 105.89 | 1,821,799 | -0.08(-0.08%) |
Sep 11, 2020 | 105.82 | 106.11 | 105.80 | 105.97 | 1,163,246 | +0.12(+0.11%) |
Sep 10, 2020 | 105.94 | 105.98 | 105.79 | 105.85 | 1,055,702 | -0.10(-0.09%) |
Sep 09, 2020 | 105.89 | 106.01 | 105.80 | 105.95 | 863,603 | +0.07(+0.07%) |
Sep 08, 2020 | 105.98 | 106.00 | 105.80 | 105.88 | 804,888 | -0.01(-0.01%) |
Sep 04, 2020 | 105.98 | 106.00 | 105.83 | 105.89 | 1,296,616 | -0.17(-0.16%) |
Sep 03, 2020 | 105.84 | 106.11 | 105.80 | 106.05 | 2,091,104 | +0.17(+0.16%) |
Sep 02, 2020 | 105.76 | 105.90 | 105.74 | 105.89 | 1,368,441 | -0.01(-0.01%) |
Sep 01, 2020 | 105.72 | 105.94 | 105.70 | 105.89 | 1,026,490 | +0.07(+0.06%) |
Aug 31, 2020 | 105.75 | 105.84 | 105.71 | 105.83 | 972,870 | +0.11(+0.10%) |
Aug 28, 2020 | 105.71 | 105.80 | 105.64 | 105.72 | 929,679 | +0.14(+0.13%) |
Aug 27, 2020 | 105.91 | 105.91 | 105.54 | 105.58 | 1,902,003 | -0.36(-0.34%) |
Aug 26, 2020 | 106.06 | 106.06 | 105.75 | 105.95 | 1,986,503 | -0.12(-0.11%) |
Aug 25, 2020 | 106.03 | 106.11 | 105.90 | 106.06 | 2,098,496 | -0.16(-0.15%) |
Aug 24, 2020 | 106.14 | 106.26 | 106.12 | 106.23 | 855,635 | +0.17(+0.16%) |
Aug 21, 2020 | 106.13 | 106.13 | 105.91 | 106.06 | 1,678,420 | +0.01(+0.01%) |
Aug 20, 2020 | 106.37 | 106.38 | 105.95 | 106.05 | 1,488,287 | -0.27(-0.26%) |
Aug 19, 2020 | 106.62 | 106.62 | 106.26 | 106.32 | 1,525,155 | -0.23(-0.21%) |
Aug 18, 2020 | 106.55 | 106.58 | 106.50 | 106.55 | 1,715,585 | -0.03(-0.03%) |
Aug 17, 2020 | 106.57 | 106.58 | 106.49 | 106.58 | 866,178 | -0.02(-0.02%) |
Aug 14, 2020 | 106.73 | 106.73 | 106.59 | 106.59 | 916,966 | -0.07(-0.07%) |
Aug 13, 2020 | 106.74 | 106.75 | 106.58 | 106.67 | 1,004,163 | -0.11(-0.10%) |
Aug 12, 2020 | 106.91 | 106.91 | 106.58 | 106.78 | 2,521,412 | -0.08(-0.08%) |
Aug 11, 2020 | 106.90 | 106.96 | 106.82 | 106.86 | 1,712,136 | -0.10(-0.09%) |
Aug 10, 2020 | 106.98 | 107.00 | 106.91 | 106.96 | 806,934 | +0.05(+0.04%) |
Aug 07, 2020 | 106.96 | 106.96 | 106.88 | 106.91 | 715,315 | +0.00(+0.00%) |
Aug 06, 2020 | 106.75 | 106.92 | 106.69 | 106.91 | 747,132 | +0.19(+0.18%) |
Aug 05, 2020 | 106.53 | 106.73 | 106.53 | 106.72 | 871,552 | +0.12(+0.11%) |
Aug 04, 2020 | 106.56 | 106.66 | 106.53 | 106.60 | 750,270 | +0.08(+0.08%) |