Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 108.18 | 108.92 | 103.92 | 103.92 | 7,837 | -3.88(-3.60%) |
Oct 29, 2020 | 103.59 | 108.18 | 103.59 | 107.79 | 8,174 | +1.61(+1.52%) |
Oct 28, 2020 | 106.86 | 108.59 | 105.25 | 106.18 | 2,852 | -2.22(-2.05%) |
Oct 27, 2020 | 111.47 | 111.47 | 107.12 | 108.40 | 12,329 | -1.88(-1.71%) |
Oct 26, 2020 | 110.48 | 111.17 | 108.31 | 110.28 | 4,220 | -2.04(-1.82%) |
Oct 23, 2020 | 113.08 | 113.53 | 111.76 | 112.32 | 4,625 | +0.24(+0.22%) |
Oct 22, 2020 | 113.81 | 113.81 | 111.61 | 112.08 | 3,259 | -1.59(-1.40%) |
Oct 21, 2020 | 114.21 | 114.21 | 113.67 | 113.67 | 882 | -1.43(-1.24%) |
Oct 20, 2020 | 118.10 | 118.30 | 115.10 | 115.10 | 3,266 | -1.89(-1.62%) |
Oct 19, 2020 | 118.67 | 119.53 | 116.75 | 116.99 | 1,918 | -0.61(-0.52%) |
Oct 16, 2020 | 119.31 | 119.97 | 117.61 | 117.61 | 5,910 | -2.79(-2.32%) |
Oct 15, 2020 | 117.86 | 121.26 | 117.86 | 120.40 | 2,884 | +0.47(+0.39%) |
Oct 14, 2020 | 119.12 | 119.93 | 114.50 | 119.93 | 2,332 | +0.02(+0.01%) |
Oct 13, 2020 | 118.30 | 120.08 | 117.10 | 119.92 | 4,049 | +0.76(+0.64%) |
Oct 12, 2020 | 117.91 | 120.31 | 117.27 | 119.16 | 3,677 | +2.80(+2.41%) |
Oct 09, 2020 | 112.02 | 116.99 | 112.02 | 116.35 | 21,329 | +5.19(+4.67%) |
Oct 08, 2020 | 108.80 | 112.06 | 108.80 | 111.16 | 6,407 | +2.32(+2.13%) |
Oct 07, 2020 | 109.05 | 109.05 | 106.66 | 108.84 | 9,560 | +2.72(+2.57%) |
Oct 06, 2020 | 106.19 | 107.79 | 105.78 | 106.12 | 6,628 | -1.28(-1.20%) |
Oct 05, 2020 | 108.57 | 110.46 | 105.07 | 107.40 | 14,926 | +0.12(+0.11%) |
Oct 02, 2020 | 103.87 | 107.50 | 103.87 | 107.29 | 10,793 | +2.99(+2.87%) |
Oct 01, 2020 | 102.11 | 104.30 | 101.06 | 104.30 | 14,330 | +3.07(+3.04%) |
Sep 30, 2020 | 105.18 | 105.18 | 101.01 | 101.22 | 10,442 | -3.78(-3.60%) |
Sep 29, 2020 | 105.68 | 105.70 | 105.01 | 105.01 | 2,231 | -0.18(-0.17%) |
Sep 28, 2020 | 105.89 | 107.64 | 105.19 | 105.19 | 7,250 | -0.16(-0.15%) |
Sep 25, 2020 | 105.22 | 107.40 | 105.10 | 105.34 | 19,915 | -0.83(-0.78%) |
Sep 24, 2020 | 104.23 | 107.29 | 104.23 | 106.17 | 23,072 | +2.55(+2.46%) |
Sep 23, 2020 | 106.55 | 107.79 | 101.43 | 103.61 | 39,641 | -3.01(-2.82%) |
Sep 22, 2020 | 102.87 | 106.62 | 102.78 | 106.62 | 34,103 | +3.73(+3.62%) |
Sep 21, 2020 | 104.48 | 104.48 | 102.05 | 102.90 | 5,197 | -3.73(-3.50%) |
Sep 18, 2020 | 108.73 | 108.73 | 106.37 | 106.62 | 11,563 | -1.48(-1.37%) |
Sep 17, 2020 | 107.01 | 108.49 | 106.37 | 108.10 | 15,174 | +1.14(+1.07%) |
Sep 16, 2020 | 105.85 | 110.07 | 105.54 | 106.96 | 13,065 | +1.08(+1.02%) |
Sep 15, 2020 | 107.40 | 107.56 | 105.24 | 105.88 | 14,648 | -1.53(-1.42%) |
Sep 14, 2020 | 103.56 | 107.40 | 103.56 | 107.40 | 18,321 | +3.11(+2.98%) |
Sep 11, 2020 | 103.41 | 106.05 | 103.41 | 104.29 | 6,552 | -0.54(-0.52%) |
Sep 10, 2020 | 104.09 | 105.08 | 103.71 | 104.83 | 4,318 | +0.47(+0.45%) |
Sep 09, 2020 | 102.77 | 105.15 | 102.69 | 104.37 | 7,413 | +1.17(+1.13%) |
Sep 08, 2020 | 103.22 | 104.62 | 101.97 | 103.20 | 1,622 | -2.49(-2.36%) |
Sep 04, 2020 | 105.89 | 106.58 | 102.80 | 105.69 | 14,390 | -0.47(-0.45%) |
Sep 03, 2020 | 108.09 | 108.18 | 105.92 | 106.17 | 3,866 | -1.45(-1.35%) |
Sep 02, 2020 | 106.90 | 107.61 | 106.90 | 107.61 | 3,217 | +0.18(+0.17%) |
Sep 01, 2020 | 107.43 | 107.43 | 107.43 | 107.43 | 1,031 | +1.54(+1.46%) |
Aug 31, 2020 | 107.40 | 108.30 | 105.89 | 105.89 | 2,829 | -1.40(-1.31%) |
Aug 28, 2020 | 107.26 | 108.24 | 106.87 | 107.29 | 2,577 | +1.28(+1.21%) |
Aug 27, 2020 | 106.30 | 106.96 | 105.56 | 106.01 | 6,114 | +0.46(+0.43%) |
Aug 26, 2020 | 104.01 | 106.28 | 102.13 | 105.56 | 10,403 | -1.29(-1.21%) |
Aug 25, 2020 | 107.22 | 107.56 | 105.90 | 106.84 | 9,997 | +0.75(+0.71%) |
Aug 24, 2020 | 105.00 | 108.61 | 104.58 | 106.09 | 8,432 | +1.09(+1.03%) |
Aug 21, 2020 | 102.65 | 107.10 | 102.10 | 105.00 | 7,476 | +1.05(+1.01%) |
Aug 20, 2020 | 102.89 | 103.95 | 101.82 | 103.95 | 5,511 | +0.96(+0.93%) |
Aug 19, 2020 | 103.44 | 103.79 | 102.51 | 102.99 | 3,249 | +0.19(+0.18%) |
Aug 18, 2020 | 102.80 | 102.80 | 102.80 | 747 | +0.00(+0.00%) | |
Aug 17, 2020 | 101.77 | 104.36 | 101.77 | 102.80 | 2,354 | +0.69(+0.68%) |
Aug 14, 2020 | 99.31 | 102.17 | 99.31 | 102.11 | 1,546 | -0.46(-0.45%) |
Aug 13, 2020 | 105.23 | 105.23 | 101.66 | 102.57 | 5,522 | -1.31(-1.26%) |
Aug 12, 2020 | 104.49 | 104.49 | 103.76 | 103.88 | 2,889 | +0.45(+0.44%) |
Aug 11, 2020 | 100.54 | 104.77 | 100.54 | 103.43 | 9,427 | +2.68(+2.66%) |
Aug 10, 2020 | 100.09 | 102.38 | 100.09 | 100.75 | 3,427 | +1.48(+1.49%) |
Aug 07, 2020 | 97.05 | 99.95 | 97.05 | 99.26 | 6,702 | +2.79(+2.89%) |
Aug 06, 2020 | 96.48 | 96.48 | 96.48 | 96.48 | 819 | +0.28(+0.29%) |
Aug 05, 2020 | 95.10 | 96.20 | 94.82 | 96.20 | 2,865 | +1.67(+1.76%) |
Aug 04, 2020 | 95.14 | 97.37 | 93.79 | 94.53 | 4,251 | +1.60(+1.72%) |