Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 107.72 | 109.11 | 104.36 | 105.36 | 285,175 | -4.33(-3.94%) |
Oct 29, 2020 | 105.59 | 110.37 | 104.96 | 109.68 | 437,485 | +3.44(+3.24%) |
Oct 28, 2020 | 106.73 | 111.00 | 103.04 | 106.24 | 856,308 | -0.49(-0.46%) |
Oct 27, 2020 | 107.17 | 108.66 | 105.52 | 106.73 | 280,203 | -0.32(-0.30%) |
Oct 26, 2020 | 108.53 | 110.26 | 105.40 | 107.05 | 250,942 | -2.99(-2.72%) |
Oct 23, 2020 | 110.99 | 111.57 | 109.50 | 110.04 | 188,985 | -1.01(-0.91%) |
Oct 22, 2020 | 110.44 | 111.50 | 108.13 | 111.06 | 245,034 | +1.35(+1.23%) |
Oct 21, 2020 | 110.64 | 111.44 | 109.46 | 109.70 | 186,848 | -0.64(-0.58%) |
Oct 20, 2020 | 112.02 | 112.34 | 110.18 | 110.34 | 156,410 | -0.72(-0.65%) |
Oct 19, 2020 | 112.16 | 113.75 | 110.72 | 111.06 | 182,743 | +0.01(+0.01%) |
Oct 16, 2020 | 114.43 | 114.43 | 110.51 | 111.06 | 234,354 | -2.39(-2.11%) |
Oct 15, 2020 | 111.05 | 113.73 | 110.72 | 113.45 | 319,513 | -0.15(-0.13%) |
Oct 14, 2020 | 115.52 | 116.43 | 112.78 | 113.59 | 202,471 | -1.70(-1.48%) |
Oct 13, 2020 | 116.18 | 116.71 | 114.79 | 115.29 | 385,704 | -0.69(-0.59%) |
Oct 12, 2020 | 117.23 | 117.27 | 115.16 | 115.98 | 376,824 | +0.43(+0.37%) |
Oct 09, 2020 | 114.96 | 116.30 | 114.40 | 115.56 | 373,855 | +2.12(+1.87%) |
Oct 08, 2020 | 112.34 | 113.57 | 111.24 | 113.44 | 215,596 | +2.03(+1.82%) |
Oct 07, 2020 | 109.88 | 111.78 | 109.40 | 111.41 | 469,836 | +3.28(+3.03%) |
Oct 06, 2020 | 108.47 | 111.06 | 107.70 | 108.13 | 373,410 | -0.08(-0.07%) |
Oct 05, 2020 | 106.29 | 108.67 | 106.29 | 108.21 | 556,404 | +2.78(+2.64%) |
Oct 02, 2020 | 105.72 | 107.32 | 105.43 | 105.43 | 308,219 | -2.93(-2.71%) |
Oct 01, 2020 | 107.32 | 108.94 | 106.97 | 108.36 | 328,334 | +2.19(+2.06%) |
Sep 30, 2020 | 107.43 | 108.58 | 105.36 | 106.17 | 376,845 | -1.47(-1.36%) |
Sep 29, 2020 | 106.93 | 109.54 | 106.10 | 107.64 | 280,813 | +0.24(+0.23%) |
Sep 28, 2020 | 106.62 | 107.77 | 105.55 | 107.40 | 325,884 | +2.87(+2.74%) |
Sep 25, 2020 | 104.72 | 105.16 | 103.32 | 104.53 | 382,291 | -0.51(-0.48%) |
Sep 24, 2020 | 103.79 | 106.65 | 103.10 | 105.04 | 223,485 | +0.44(+0.42%) |
Sep 23, 2020 | 104.75 | 107.11 | 104.36 | 104.60 | 363,182 | -0.56(-0.53%) |
Sep 22, 2020 | 105.70 | 107.83 | 102.75 | 105.16 | 205,235 | -0.14(-0.13%) |
Sep 21, 2020 | 102.10 | 105.41 | 101.50 | 105.29 | 271,211 | +0.96(+0.92%) |
Sep 18, 2020 | 105.96 | 106.35 | 102.81 | 104.33 | 638,661 | -0.50(-0.47%) |
Sep 17, 2020 | 100.86 | 105.14 | 100.48 | 104.82 | 342,868 | +1.74(+1.69%) |
Sep 16, 2020 | 104.45 | 105.31 | 102.95 | 103.08 | 525,535 | -0.19(-0.19%) |
Sep 15, 2020 | 102.69 | 103.95 | 101.88 | 103.28 | 347,905 | +1.79(+1.76%) |
Sep 14, 2020 | 102.05 | 103.22 | 101.11 | 101.49 | 424,391 | +1.08(+1.07%) |
Sep 11, 2020 | 103.37 | 103.41 | 98.93 | 100.41 | 515,414 | -1.29(-1.27%) |
Sep 10, 2020 | 105.28 | 106.07 | 101.09 | 101.70 | 370,840 | -2.92(-2.79%) |
Sep 09, 2020 | 106.77 | 107.02 | 103.42 | 104.62 | 394,211 | +0.54(+0.52%) |
Sep 08, 2020 | 105.74 | 108.20 | 102.94 | 104.08 | 758,335 | -6.90(-6.22%) |
Sep 04, 2020 | 113.03 | 114.27 | 107.53 | 110.98 | 286,307 | -2.33(-2.06%) |
Sep 03, 2020 | 118.65 | 118.65 | 111.85 | 113.31 | 380,803 | -6.98(-5.80%) |
Sep 02, 2020 | 118.59 | 120.71 | 117.38 | 120.29 | 439,536 | +3.44(+2.94%) |
Sep 01, 2020 | 116.92 | 118.48 | 115.25 | 116.85 | 309,897 | +0.66(+0.57%) |
Aug 31, 2020 | 117.79 | 118.27 | 116.19 | 116.19 | 281,930 | -2.19(-1.85%) |
Aug 28, 2020 | 115.72 | 118.72 | 115.27 | 118.37 | 275,093 | +3.10(+2.69%) |
Aug 27, 2020 | 117.96 | 120.90 | 113.58 | 115.27 | 411,883 | -2.76(-2.34%) |
Aug 26, 2020 | 118.39 | 118.74 | 117.48 | 118.03 | 216,628 | -0.83(-0.69%) |
Aug 25, 2020 | 118.07 | 119.56 | 116.95 | 118.86 | 263,135 | +0.90(+0.77%) |
Aug 24, 2020 | 118.91 | 120.42 | 117.05 | 117.96 | 183,709 | +0.17(+0.14%) |
Aug 21, 2020 | 117.06 | 120.96 | 116.17 | 117.79 | 409,553 | +0.31(+0.26%) |
Aug 20, 2020 | 120.18 | 120.95 | 117.17 | 117.48 | 318,479 | -4.72(-3.86%) |
Aug 19, 2020 | 122.69 | 123.53 | 121.79 | 122.20 | 291,011 | -0.83(-0.67%) |
Aug 18, 2020 | 124.03 | 124.20 | 122.57 | 123.02 | 356,649 | -0.86(-0.70%) |
Aug 17, 2020 | 121.93 | 125.29 | 121.89 | 123.89 | 319,353 | +3.16(+2.62%) |
Aug 14, 2020 | 121.63 | 123.27 | 120.11 | 120.72 | 185,073 | -1.37(-1.12%) |
Aug 13, 2020 | 122.05 | 123.42 | 120.46 | 122.09 | 240,289 | -0.65(-0.53%) |
Aug 12, 2020 | 118.23 | 122.90 | 117.56 | 122.74 | 396,067 | +5.37(+4.57%) |
Aug 11, 2020 | 118.64 | 120.07 | 116.94 | 117.37 | 285,830 | -1.04(-0.88%) |
Aug 10, 2020 | 119.04 | 120.17 | 117.50 | 118.41 | 385,030 | -1.06(-0.88%) |
Aug 07, 2020 | 122.69 | 123.76 | 117.86 | 119.47 | 436,817 | -2.57(-2.11%) |
Aug 06, 2020 | 124.89 | 125.03 | 120.87 | 122.04 | 290,026 | -2.54(-2.04%) |
Aug 05, 2020 | 125.19 | 125.19 | 123.22 | 124.58 | 363,873 | -0.10(-0.08%) |
Aug 04, 2020 | 125.17 | 126.13 | 123.64 | 124.68 | 338,802 | +0.04(+0.03%) |