Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 100.99 | 102.12 | 93.53 | 98.09 | 3,046,900 | -4.42(-4.31%) |
Oct 29, 2020 | 103.29 | 105.53 | 100.87 | 102.51 | 1,967,877 | -0.30(-0.29%) |
Oct 28, 2020 | 97.29 | 105.87 | 95.76 | 102.81 | 5,803,018 | +4.18(+4.24%) |
Oct 27, 2020 | 103.37 | 104.43 | 97.31 | 98.63 | 3,570,109 | -5.04(-4.86%) |
Oct 26, 2020 | 98.56 | 104.29 | 97.50 | 103.67 | 2,957,267 | +0.34(+0.33%) |
Oct 23, 2020 | 106.35 | 109.22 | 100.70 | 103.33 | 3,367,000 | -0.13(-0.13%) |
Oct 22, 2020 | 102.26 | 104.02 | 92.14 | 103.46 | 7,404,632 | +1.93(+1.90%) |
Oct 21, 2020 | 116.90 | 118.94 | 100.40 | 101.53 | 5,483,190 | -14.61(-12.58%) |
Oct 20, 2020 | 114.88 | 118.05 | 112.33 | 116.14 | 2,897,654 | +1.45(+1.26%) |
Oct 19, 2020 | 111.49 | 118.05 | 110.82 | 114.69 | 3,303,579 | +3.85(+3.47%) |
Oct 16, 2020 | 112.75 | 114.30 | 108.76 | 110.84 | 3,851,000 | +0.13(+0.12%) |
Oct 15, 2020 | 107.25 | 111.59 | 105.20 | 110.71 | 2,385,005 | +1.74(+1.60%) |
Oct 14, 2020 | 108.43 | 111.10 | 107.06 | 108.97 | 3,036,947 | +2.32(+2.18%) |
Oct 13, 2020 | 103.11 | 107.44 | 102.75 | 106.65 | 2,871,569 | +2.22(+2.13%) |
Oct 12, 2020 | 110.40 | 110.41 | 101.52 | 104.43 | 4,173,814 | -4.75(-4.35%) |
Oct 09, 2020 | 107.18 | 111.27 | 105.29 | 109.18 | 2,955,200 | +3.68(+3.49%) |
Oct 08, 2020 | 109.60 | 109.80 | 102.56 | 105.50 | 6,015,747 | -2.32(-2.15%) |
Oct 07, 2020 | 101.50 | 108.75 | 100.46 | 107.82 | 4,967,016 | +9.25(+9.38%) |
Oct 06, 2020 | 98.06 | 100.28 | 95.06 | 98.57 | 5,768,219 | +0.52(+0.53%) |
Oct 05, 2020 | 93.00 | 98.42 | 92.90 | 98.05 | 4,210,205 | +7.62(+8.43%) |
Oct 02, 2020 | 85.61 | 92.57 | 85.16 | 90.43 | 4,115,700 | +0.92(+1.03%) |
Oct 01, 2020 | 85.56 | 89.52 | 84.41 | 89.51 | 4,037,207 | +6.92(+8.38%) |
Sep 30, 2020 | 81.37 | 84.72 | 81.27 | 82.59 | 3,352,061 | +1.79(+2.22%) |
Sep 29, 2020 | 78.20 | 83.37 | 78.20 | 80.80 | 4,216,598 | +2.66(+3.40%) |
Sep 28, 2020 | 75.14 | 79.73 | 74.70 | 78.14 | 3,455,084 | +4.52(+6.14%) |
Sep 25, 2020 | 69.79 | 73.90 | 69.55 | 73.62 | 2,387,000 | +4.21(+6.07%) |
Sep 24, 2020 | 69.32 | 70.98 | 67.53 | 69.41 | 2,064,615 | -0.86(-1.22%) |
Sep 23, 2020 | 71.85 | 74.76 | 69.44 | 70.27 | 2,796,068 | -1.96(-2.71%) |
Sep 22, 2020 | 71.00 | 72.32 | 67.49 | 72.23 | 3,108,492 | +1.51(+2.14%) |
Sep 21, 2020 | 65.51 | 70.82 | 65.41 | 70.72 | 3,082,207 | +2.45(+3.59%) |
Sep 18, 2020 | 67.72 | 69.86 | 65.42 | 68.27 | 12,892,500 | +1.40(+2.09%) |
Sep 17, 2020 | 69.77 | 70.19 | 65.89 | 66.87 | 3,318,477 | -5.96(-8.18%) |
Sep 16, 2020 | 72.60 | 76.40 | 72.55 | 72.83 | 2,967,775 | +0.67(+0.93%) |
Sep 15, 2020 | 71.01 | 73.03 | 70.44 | 72.16 | 2,868,284 | +2.67(+3.84%) |
Sep 14, 2020 | 67.17 | 69.78 | 66.31 | 69.49 | 2,547,777 | +4.39(+6.74%) |
Sep 11, 2020 | 67.78 | 68.10 | 64.20 | 65.10 | 2,585,200 | -1.00(-1.51%) |
Sep 10, 2020 | 67.93 | 70.09 | 66.00 | 66.10 | 2,786,818 | -1.61(-2.38%) |
Sep 09, 2020 | 67.01 | 69.56 | 64.87 | 67.71 | 3,433,753 | +2.66(+4.09%) |
Sep 08, 2020 | 62.03 | 67.34 | 60.17 | 65.05 | 3,877,871 | -1.11(-1.67%) |
Sep 04, 2020 | 67.13 | 68.67 | 58.67 | 66.16 | 5,516,300 | -1.64(-2.43%) |
Sep 03, 2020 | 75.24 | 75.48 | 65.13 | 67.80 | 5,846,467 | -8.91(-11.62%) |
Sep 02, 2020 | 80.00 | 80.47 | 75.09 | 76.71 | 2,607,318 | -2.00(-2.54%) |
Sep 01, 2020 | 77.47 | 79.52 | 77.10 | 78.71 | 2,160,012 | +1.48(+1.92%) |
Aug 31, 2020 | 76.68 | 79.53 | 75.80 | 77.23 | 2,767,300 | +1.19(+1.56%) |
Aug 28, 2020 | 74.14 | 78.53 | 73.54 | 76.04 | 3,301,700 | +2.60(+3.54%) |
Aug 27, 2020 | 76.50 | 76.50 | 72.02 | 73.44 | 4,369,244 | -1.80(-2.39%) |
Aug 26, 2020 | 76.66 | 78.53 | 74.40 | 75.24 | 1,838,771 | -0.69(-0.91%) |
Aug 25, 2020 | 73.30 | 76.61 | 72.50 | 75.93 | 2,282,871 | +2.57(+3.50%) |
Aug 24, 2020 | 73.79 | 75.65 | 72.23 | 73.36 | 1,472,412 | +0.22(+0.30%) |
Aug 21, 2020 | 73.28 | 74.80 | 72.81 | 73.14 | 1,559,900 | +0.05(+0.07%) |
Aug 20, 2020 | 75.09 | 75.22 | 72.20 | 73.09 | 1,874,185 | -2.40(-3.18%) |
Aug 19, 2020 | 75.10 | 77.30 | 74.99 | 75.49 | 1,935,054 | +0.33(+0.44%) |
Aug 18, 2020 | 75.24 | 77.73 | 72.53 | 75.16 | 2,052,625 | +0.10(+0.13%) |
Aug 17, 2020 | 74.34 | 76.39 | 73.73 | 75.06 | 2,015,383 | +1.90(+2.60%) |
Aug 14, 2020 | 75.62 | 76.69 | 72.81 | 73.16 | 2,366,900 | -1.72(-2.30%) |
Aug 13, 2020 | 70.91 | 76.49 | 70.26 | 74.88 | 3,321,971 | +3.69(+5.18%) |
Aug 12, 2020 | 68.68 | 71.78 | 67.57 | 71.19 | 2,645,150 | +3.89(+5.78%) |
Aug 11, 2020 | 71.74 | 71.81 | 67.06 | 67.30 | 3,494,667 | -4.54(-6.32%) |
Aug 10, 2020 | 72.80 | 74.39 | 70.35 | 71.84 | 5,581,718 | -1.00(-1.37%) |
Aug 07, 2020 | 72.30 | 75.83 | 71.11 | 72.84 | 3,723,300 | +1.47(+2.06%) |
Aug 06, 2020 | 75.30 | 76.75 | 71.10 | 71.37 | 5,019,241 | -3.62(-4.83%) |
Aug 05, 2020 | 68.99 | 75.98 | 67.60 | 74.99 | 8,600,470 | +6.04(+8.76%) |
Aug 04, 2020 | 64.83 | 70.15 | 64.40 | 68.95 | 9,010,728 | +7.74(+12.64%) |