Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 106.51 | 106.57 | 106.27 | 106.47 | 1,408,059 | -0.05(-0.04%) |
Oct 29, 2020 | 106.71 | 106.71 | 106.47 | 106.51 | 1,105,390 | -0.09(-0.09%) |
Oct 28, 2020 | 106.67 | 106.70 | 106.59 | 106.60 | 1,602,841 | -0.14(-0.13%) |
Oct 27, 2020 | 106.56 | 106.78 | 106.56 | 106.74 | 1,693,360 | +0.15(+0.14%) |
Oct 26, 2020 | 106.61 | 106.63 | 106.54 | 106.59 | 743,485 | +0.01(+0.01%) |
Oct 23, 2020 | 106.60 | 106.60 | 106.53 | 106.58 | 820,917 | -0.01(-0.01%) |
Oct 22, 2020 | 106.61 | 106.64 | 106.54 | 106.59 | 1,243,828 | +0.09(+0.09%) |
Oct 21, 2020 | 106.56 | 106.56 | 106.45 | 106.50 | 1,327,165 | -0.11(-0.10%) |
Oct 20, 2020 | 106.62 | 106.63 | 106.58 | 106.61 | 798,865 | -0.03(-0.03%) |
Oct 19, 2020 | 106.61 | 106.67 | 106.56 | 106.64 | 717,199 | +0.00(+0.00%) |
Oct 16, 2020 | 106.68 | 106.68 | 106.62 | 106.64 | 789,235 | +0.04(+0.03%) |
Oct 15, 2020 | 106.66 | 106.68 | 106.59 | 106.60 | 1,388,023 | -0.06(-0.05%) |
Oct 14, 2020 | 106.61 | 106.70 | 106.61 | 106.66 | 1,364,054 | +0.02(+0.02%) |
Oct 13, 2020 | 106.59 | 106.78 | 106.58 | 106.64 | 2,832,941 | +0.05(+0.04%) |
Oct 12, 2020 | 106.56 | 106.69 | 106.55 | 106.59 | 791,599 | +0.00(+0.00%) |
Oct 09, 2020 | 106.53 | 106.62 | 106.49 | 106.59 | 914,125 | +0.06(+0.05%) |
Oct 08, 2020 | 106.57 | 106.61 | 106.51 | 106.54 | 989,125 | -0.08(-0.08%) |
Oct 07, 2020 | 106.72 | 106.72 | 106.58 | 106.62 | 919,506 | -0.18(-0.16%) |
Oct 06, 2020 | 106.78 | 106.86 | 106.74 | 106.80 | 1,457,209 | -0.06(-0.05%) |
Oct 05, 2020 | 106.95 | 106.95 | 106.79 | 106.85 | 1,143,910 | -0.14(-0.13%) |
Oct 02, 2020 | 106.95 | 107.09 | 106.90 | 106.99 | 1,045,286 | -0.02(-0.02%) |
Oct 01, 2020 | 107.01 | 107.02 | 106.89 | 107.01 | 1,366,790 | -0.01(-0.01%) |
Sep 30, 2020 | 107.11 | 107.14 | 106.99 | 107.02 | 1,249,872 | -0.17(-0.15%) |
Sep 29, 2020 | 107.20 | 107.22 | 107.15 | 107.19 | 1,590,232 | +0.03(+0.03%) |
Sep 28, 2020 | 107.04 | 107.18 | 107.02 | 107.16 | 1,189,462 | +0.12(+0.11%) |
Sep 25, 2020 | 106.83 | 107.04 | 106.76 | 107.04 | 1,287,967 | +0.18(+0.17%) |
Sep 24, 2020 | 106.88 | 106.88 | 106.73 | 106.86 | 2,092,307 | +0.06(+0.06%) |
Sep 23, 2020 | 107.01 | 107.04 | 106.76 | 106.79 | 2,293,456 | -0.28(-0.26%) |
Sep 22, 2020 | 107.11 | 107.11 | 106.95 | 107.07 | 1,120,078 | +0.06(+0.06%) |
Sep 21, 2020 | 107.15 | 107.15 | 106.97 | 107.00 | 1,189,377 | -0.05(-0.04%) |
Sep 18, 2020 | 107.01 | 107.08 | 106.98 | 107.05 | 736,925 | +0.01(+0.01%) |
Sep 17, 2020 | 107.00 | 107.09 | 106.98 | 107.04 | 618,114 | +0.03(+0.03%) |
Sep 16, 2020 | 107.01 | 107.06 | 106.95 | 107.01 | 1,049,530 | -0.05(-0.05%) |
Sep 15, 2020 | 106.98 | 107.11 | 106.93 | 107.07 | 1,003,112 | +0.12(+0.11%) |
Sep 14, 2020 | 106.99 | 107.18 | 106.91 | 106.95 | 1,803,710 | -0.08(-0.08%) |
Sep 11, 2020 | 106.88 | 107.18 | 106.86 | 107.03 | 1,151,696 | +0.12(+0.11%) |
Sep 10, 2020 | 107.00 | 107.04 | 106.85 | 106.91 | 1,045,220 | -0.10(-0.10%) |
Sep 09, 2020 | 106.96 | 107.08 | 106.86 | 107.01 | 855,028 | +0.07(+0.07%) |
Sep 08, 2020 | 107.04 | 107.07 | 106.86 | 106.94 | 796,896 | -0.01(-0.01%) |
Sep 04, 2020 | 107.04 | 107.06 | 106.89 | 106.95 | 1,283,742 | -0.17(-0.15%) |
Sep 03, 2020 | 106.90 | 107.18 | 106.86 | 107.11 | 2,070,341 | +0.17(+0.16%) |
Sep 02, 2020 | 106.82 | 106.97 | 106.80 | 106.95 | 1,354,853 | -0.01(-0.01%) |
Sep 01, 2020 | 106.78 | 107.00 | 106.76 | 106.96 | 1,016,298 | +0.07(+0.06%) |
Aug 31, 2020 | 106.81 | 106.90 | 106.77 | 106.89 | 963,213 | +0.11(+0.10%) |
Aug 28, 2020 | 106.77 | 106.86 | 106.69 | 106.78 | 920,451 | +0.14(+0.13%) |
Aug 27, 2020 | 106.97 | 106.97 | 106.59 | 106.64 | 1,883,123 | -0.37(-0.34%) |
Aug 26, 2020 | 107.13 | 107.13 | 106.81 | 107.01 | 1,966,784 | -0.12(-0.11%) |
Aug 25, 2020 | 107.09 | 107.17 | 106.96 | 107.13 | 2,077,666 | -0.17(-0.15%) |
Aug 24, 2020 | 107.20 | 107.32 | 107.19 | 107.29 | 847,142 | +0.17(+0.16%) |
Aug 21, 2020 | 107.19 | 107.19 | 106.97 | 107.12 | 1,661,759 | +0.01(+0.01%) |
Aug 20, 2020 | 107.43 | 107.45 | 107.01 | 107.11 | 1,473,513 | -0.28(-0.26%) |
Aug 19, 2020 | 107.69 | 107.69 | 107.32 | 107.39 | 1,510,016 | -0.23(-0.21%) |
Aug 18, 2020 | 107.62 | 107.65 | 107.57 | 107.62 | 1,698,556 | -0.03(-0.03%) |
Aug 17, 2020 | 107.64 | 107.65 | 107.56 | 107.64 | 857,580 | -0.02(-0.02%) |
Aug 14, 2020 | 107.80 | 107.80 | 107.66 | 107.66 | 907,864 | -0.07(-0.07%) |
Aug 13, 2020 | 107.81 | 107.82 | 107.64 | 107.74 | 994,195 | -0.11(-0.10%) |
Aug 12, 2020 | 107.98 | 107.98 | 107.65 | 107.85 | 2,496,384 | -0.08(-0.08%) |
Aug 11, 2020 | 107.98 | 108.03 | 107.89 | 107.93 | 1,695,141 | -0.10(-0.09%) |
Aug 10, 2020 | 108.05 | 108.07 | 107.98 | 108.03 | 798,925 | +0.05(+0.04%) |
Aug 07, 2020 | 108.03 | 108.03 | 107.95 | 107.98 | 708,214 | +0.00(+0.00%) |
Aug 06, 2020 | 107.82 | 108.00 | 107.75 | 107.98 | 739,715 | +0.19(+0.18%) |
Aug 05, 2020 | 107.60 | 107.80 | 107.60 | 107.79 | 862,901 | +0.12(+0.11%) |
Aug 04, 2020 | 107.63 | 107.73 | 107.60 | 107.67 | 742,823 | +0.08(+0.08%) |