Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 91.50 | 91.90 | 86.40 | 87.00 | 171,550 | -4.30(-4.71%) |
Oct 29, 2020 | 91.50 | 92.60 | 89.50 | 91.30 | 101,493 | +0.00(+0.00%) |
Oct 28, 2020 | 91.40 | 92.60 | 88.60 | 91.30 | 191,648 | -1.80(-1.93%) |
Oct 27, 2020 | 94.80 | 96.70 | 92.70 | 93.10 | 115,691 | -1.60(-1.69%) |
Oct 26, 2020 | 97.30 | 98.80 | 93.00 | 94.70 | 183,906 | -2.90(-2.97%) |
Oct 23, 2020 | 98.80 | 99.00 | 96.20 | 97.60 | 122,610 | -0.80(-0.81%) |
Oct 22, 2020 | 99.00 | 99.70 | 97.40 | 98.40 | 149,749 | -0.40(-0.40%) |
Oct 21, 2020 | 101.10 | 101.90 | 98.70 | 98.80 | 146,455 | -1.70(-1.69%) |
Oct 20, 2020 | 101.60 | 102.90 | 100.50 | 100.50 | 108,678 | -0.80(-0.79%) |
Oct 19, 2020 | 101.90 | 103.20 | 100.90 | 101.30 | 100,977 | +0.40(+0.40%) |
Oct 16, 2020 | 104.20 | 104.30 | 100.60 | 100.90 | 103,830 | -2.80(-2.70%) |
Oct 15, 2020 | 101.00 | 103.90 | 99.60 | 103.70 | 99,681 | +0.90(+0.88%) |
Oct 14, 2020 | 103.10 | 104.50 | 101.40 | 102.80 | 142,053 | +0.20(+0.19%) |
Oct 13, 2020 | 103.00 | 103.60 | 100.40 | 102.60 | 133,525 | -1.00(-0.97%) |
Oct 12, 2020 | 104.30 | 105.00 | 102.60 | 103.60 | 135,557 | +0.60(+0.58%) |
Oct 09, 2020 | 101.50 | 106.00 | 101.18 | 103.00 | 216,100 | +1.90(+1.88%) |
Oct 08, 2020 | 101.60 | 102.90 | 99.70 | 101.10 | 154,421 | +0.10(+0.10%) |
Oct 07, 2020 | 102.60 | 103.50 | 100.00 | 101.00 | 176,336 | -0.60(-0.59%) |
Oct 06, 2020 | 100.60 | 104.60 | 99.50 | 101.60 | 168,837 | +1.00(+0.99%) |
Oct 05, 2020 | 102.00 | 102.40 | 98.90 | 100.60 | 236,818 | -0.50(-0.49%) |
Oct 02, 2020 | 100.50 | 103.60 | 100.20 | 101.10 | 148,100 | -2.10(-2.03%) |
Oct 01, 2020 | 103.20 | 103.60 | 100.70 | 103.20 | 196,177 | +0.00(+0.00%) |
Sep 30, 2020 | 103.80 | 105.10 | 102.20 | 103.20 | 187,839 | -1.00(-0.96%) |
Sep 29, 2020 | 106.00 | 107.00 | 104.00 | 104.20 | 211,755 | -2.50(-2.34%) |
Sep 28, 2020 | 112.10 | 112.80 | 104.00 | 106.70 | 344,809 | -4.50(-4.05%) |
Sep 25, 2020 | 106.50 | 111.50 | 106.30 | 111.20 | 157,010 | +5.20(+4.91%) |
Sep 24, 2020 | 105.90 | 108.90 | 105.00 | 106.00 | 129,939 | -0.80(-0.75%) |
Sep 23, 2020 | 111.60 | 112.40 | 105.90 | 106.80 | 245,684 | -4.90(-4.39%) |
Sep 22, 2020 | 111.20 | 115.40 | 109.40 | 111.70 | 174,434 | +1.30(+1.18%) |
Sep 21, 2020 | 109.90 | 112.20 | 108.30 | 110.40 | 158,104 | -2.50(-2.21%) |
Sep 18, 2020 | 109.10 | 114.20 | 108.30 | 112.90 | 283,520 | +5.40(+5.02%) |
Sep 17, 2020 | 107.30 | 108.00 | 104.70 | 107.50 | 146,781 | -1.80(-1.65%) |
Sep 16, 2020 | 109.80 | 110.70 | 108.30 | 109.30 | 144,262 | -0.50(-0.46%) |
Sep 15, 2020 | 112.20 | 112.60 | 109.10 | 109.80 | 137,822 | -1.00(-0.90%) |
Sep 14, 2020 | 110.70 | 112.20 | 109.70 | 110.80 | 136,988 | +1.50(+1.37%) |
Sep 11, 2020 | 108.60 | 110.69 | 107.00 | 109.30 | 158,370 | +1.30(+1.20%) |
Sep 10, 2020 | 110.10 | 113.60 | 106.80 | 108.00 | 192,026 | +0.00(+0.00%) |
Sep 09, 2020 | 105.40 | 109.90 | 104.10 | 108.00 | 221,087 | +5.40(+5.26%) |
Sep 08, 2020 | 103.70 | 105.50 | 101.00 | 102.60 | 194,070 | -4.00(-3.75%) |
Sep 04, 2020 | 110.50 | 111.50 | 96.54 | 106.60 | 459,680 | -5.00(-4.48%) |
Sep 03, 2020 | 113.50 | 113.90 | 108.00 | 111.60 | 324,489 | -5.20(-4.45%) |
Sep 02, 2020 | 115.30 | 117.00 | 111.20 | 116.80 | 203,489 | +2.70(+2.37%) |
Sep 01, 2020 | 114.00 | 116.30 | 112.00 | 114.10 | 187,535 | -0.70(-0.61%) |
Aug 31, 2020 | 109.80 | 118.30 | 109.40 | 114.80 | 350,759 | +4.90(+4.46%) |
Aug 28, 2020 | 110.10 | 111.45 | 107.70 | 109.90 | 173,470 | -0.30(-0.27%) |
Aug 27, 2020 | 109.50 | 111.00 | 105.50 | 110.20 | 310,522 | +1.60(+1.47%) |
Aug 26, 2020 | 110.50 | 112.10 | 108.10 | 108.60 | 192,323 | -0.50(-0.46%) |
Aug 25, 2020 | 109.50 | 112.90 | 108.00 | 109.10 | 234,186 | +0.20(+0.18%) |
Aug 24, 2020 | 113.10 | 114.80 | 107.50 | 108.90 | 356,412 | -3.70(-3.29%) |
Aug 21, 2020 | 117.50 | 117.50 | 111.20 | 112.60 | 325,910 | -4.50(-3.84%) |
Aug 20, 2020 | 118.30 | 118.80 | 115.20 | 117.10 | 261,452 | -0.80(-0.68%) |
Aug 19, 2020 | 119.00 | 120.90 | 117.30 | 117.90 | 189,979 | -1.90(-1.59%) |
Aug 18, 2020 | 121.50 | 122.30 | 116.20 | 119.80 | 216,594 | -1.70(-1.40%) |
Aug 17, 2020 | 123.50 | 123.60 | 119.30 | 121.50 | 203,291 | -0.80(-0.65%) |
Aug 14, 2020 | 124.10 | 126.95 | 121.00 | 122.30 | 193,910 | -0.40(-0.33%) |
Aug 13, 2020 | 120.50 | 127.40 | 120.00 | 122.70 | 325,742 | +1.90(+1.57%) |
Aug 12, 2020 | 121.20 | 123.50 | 116.80 | 120.80 | 349,562 | -0.50(-0.41%) |
Aug 11, 2020 | 128.50 | 129.70 | 121.00 | 121.30 | 508,067 | -6.60(-5.16%) |
Aug 10, 2020 | 120.60 | 128.40 | 116.30 | 127.90 | 662,508 | +7.10(+5.88%) |
Aug 07, 2020 | 121.60 | 121.74 | 114.15 | 120.80 | 715,490 | -2.00(-1.63%) |
Aug 06, 2020 | 125.80 | 126.00 | 112.50 | 122.80 | 1,375,306 | -24.60(-16.69%) |
Aug 05, 2020 | 146.10 | 152.50 | 144.00 | 147.40 | 538,587 | +2.00(+1.38%) |
Aug 04, 2020 | 147.60 | 149.50 | 138.70 | 145.40 | 411,243 | -0.20(-0.14%) |