Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 97.39 | 98.73 | 90.62 | 92.54 | 26,777,000 | -5.16(-5.28%) |
Oct 29, 2020 | 105.26 | 105.46 | 97.50 | 97.70 | 34,643,428 | -4.97(-4.84%) |
Oct 28, 2020 | 105.82 | 106.71 | 101.68 | 102.67 | 16,737,300 | -5.62(-5.19%) |
Oct 27, 2020 | 106.69 | 108.80 | 105.74 | 108.29 | 16,821,330 | +4.48(+4.32%) |
Oct 26, 2020 | 101.90 | 104.44 | 100.81 | 103.81 | 14,125,240 | +1.18(+1.15%) |
Oct 23, 2020 | 100.15 | 102.70 | 99.63 | 102.62 | 10,336,000 | +1.92(+1.90%) |
Oct 22, 2020 | 102.67 | 103.39 | 99.05 | 100.71 | 9,828,910 | -1.49(-1.46%) |
Oct 21, 2020 | 105.49 | 106.90 | 101.80 | 102.20 | 9,919,280 | -3.45(-3.26%) |
Oct 20, 2020 | 106.80 | 107.84 | 104.60 | 105.65 | 8,923,450 | -1.25(-1.17%) |
Oct 19, 2020 | 107.08 | 109.02 | 105.48 | 106.90 | 9,742,160 | +0.18(+0.17%) |
Oct 16, 2020 | 108.60 | 110.35 | 106.38 | 106.72 | 10,697,000 | -1.11(-1.03%) |
Oct 15, 2020 | 105.80 | 108.28 | 104.40 | 107.83 | 10,616,710 | -0.38(-0.35%) |
Oct 14, 2020 | 111.10 | 111.43 | 106.66 | 108.21 | 12,008,030 | -2.45(-2.21%) |
Oct 13, 2020 | 109.60 | 110.99 | 108.64 | 110.66 | 11,215,010 | +1.66(+1.52%) |
Oct 12, 2020 | 110.51 | 113.00 | 108.53 | 109.00 | 13,211,610 | -0.60(-0.55%) |
Oct 09, 2020 | 107.26 | 109.89 | 107.00 | 109.60 | 11,276,000 | +2.68(+2.51%) |
Oct 08, 2020 | 108.11 | 108.68 | 105.62 | 106.92 | 10,779,650 | -0.42(-0.39%) |
Oct 07, 2020 | 105.92 | 107.80 | 104.82 | 107.34 | 12,512,860 | +3.22(+3.09%) |
Oct 06, 2020 | 106.80 | 108.20 | 103.00 | 104.12 | 14,515,010 | -2.43(-2.28%) |
Oct 05, 2020 | 103.60 | 106.59 | 101.44 | 106.55 | 15,667,160 | +3.65(+3.55%) |
Oct 02, 2020 | 102.05 | 105.40 | 101.70 | 102.90 | 13,282,000 | -2.54(-2.41%) |
Oct 01, 2020 | 103.06 | 106.34 | 102.61 | 105.44 | 17,529,080 | +3.15(+3.08%) |
Sep 30, 2020 | 103.77 | 104.30 | 101.44 | 102.30 | 19,291,060 | -0.27(-0.27%) |
Sep 29, 2020 | 96.96 | 103.00 | 96.14 | 102.57 | 31,210,790 | +5.92(+6.13%) |
Sep 28, 2020 | 97.00 | 98.37 | 95.10 | 96.65 | 18,696,690 | +0.56(+0.58%) |
Sep 25, 2020 | 91.97 | 96.12 | 91.12 | 96.09 | 19,808,000 | +5.23(+5.76%) |
Sep 24, 2020 | 90.95 | 92.70 | 89.42 | 90.86 | 16,437,140 | -1.02(-1.11%) |
Sep 23, 2020 | 94.70 | 95.40 | 91.07 | 91.88 | 18,280,850 | -3.54(-3.71%) |
Sep 22, 2020 | 94.03 | 95.69 | 90.47 | 95.42 | 24,869,870 | +2.64(+2.84%) |
Sep 21, 2020 | 88.31 | 92.91 | 88.10 | 92.79 | 22,271,170 | +2.66(+2.95%) |
Sep 18, 2020 | 88.40 | 90.84 | 86.68 | 90.13 | 24,374,000 | +3.06(+3.51%) |
Sep 17, 2020 | 85.89 | 87.47 | 83.94 | 87.08 | 37,552,568 | -1.44(-1.63%) |
Sep 16, 2020 | 93.80 | 93.90 | 88.45 | 88.52 | 36,354,488 | -4.42(-4.76%) |
Sep 15, 2020 | 93.18 | 95.30 | 92.30 | 92.94 | 18,318,010 | -0.24(-0.26%) |
Sep 14, 2020 | 92.77 | 94.69 | 91.91 | 93.18 | 16,607,140 | +1.73(+1.90%) |
Sep 11, 2020 | 94.80 | 94.80 | 89.75 | 91.45 | 16,422,000 | -1.97(-2.11%) |
Sep 10, 2020 | 97.00 | 97.50 | 92.55 | 93.42 | 17,188,500 | -1.51(-1.59%) |
Sep 09, 2020 | 95.50 | 97.00 | 93.20 | 94.93 | 18,090,950 | +3.19(+3.48%) |
Sep 08, 2020 | 92.09 | 95.40 | 90.64 | 91.74 | 21,040,240 | -5.56(-5.72%) |
Sep 04, 2020 | 99.62 | 101.90 | 89.65 | 97.30 | 34,701,000 | -4.27(-4.20%) |
Sep 03, 2020 | 104.44 | 105.87 | 99.39 | 101.57 | 29,274,770 | -5.89(-5.48%) |
Sep 02, 2020 | 114.20 | 114.50 | 106.25 | 107.46 | 27,049,830 | -5.97(-5.27%) |
Sep 01, 2020 | 107.50 | 114.69 | 107.39 | 113.43 | 20,849,390 | +6.79(+6.37%) |
Aug 31, 2020 | 104.85 | 107.39 | 103.50 | 106.64 | 11,250,530 | +2.44(+2.34%) |
Aug 28, 2020 | 106.70 | 107.90 | 103.94 | 104.21 | 13,389,000 | -1.14(-1.09%) |
Aug 27, 2020 | 108.18 | 108.93 | 104.93 | 105.35 | 15,530,830 | -3.58(-3.29%) |
Aug 26, 2020 | 104.90 | 111.60 | 104.62 | 108.93 | 28,054,780 | +5.21(+5.03%) |
Aug 25, 2020 | 99.10 | 103.88 | 99.10 | 103.72 | 16,900,120 | +3.79(+3.79%) |
Aug 24, 2020 | 103.20 | 103.38 | 98.89 | 99.93 | 18,201,490 | -2.18(-2.13%) |
Aug 21, 2020 | 103.60 | 104.70 | 101.50 | 102.11 | 12,873,000 | -1.85(-1.78%) |
Aug 20, 2020 | 100.41 | 104.36 | 99.92 | 103.96 | 13,315,560 | +3.05(+3.02%) |
Aug 19, 2020 | 102.20 | 104.30 | 100.30 | 100.91 | 12,304,740 | -1.56(-1.52%) |
Aug 18, 2020 | 102.10 | 102.70 | 99.32 | 102.47 | 12,858,590 | +1.17(+1.16%) |
Aug 17, 2020 | 99.90 | 101.96 | 99.55 | 101.30 | 12,685,220 | +2.51(+2.54%) |
Aug 14, 2020 | 100.23 | 100.70 | 97.85 | 98.79 | 15,991,000 | -1.20(-1.20%) |
Aug 13, 2020 | 100.50 | 102.40 | 98.70 | 99.99 | 14,011,290 | +0.89(+0.90%) |
Aug 12, 2020 | 98.39 | 100.79 | 98.00 | 99.10 | 17,057,590 | +1.90(+1.96%) |
Aug 11, 2020 | 99.96 | 101.50 | 96.47 | 97.20 | 22,692,200 | -3.36(-3.34%) |
Aug 10, 2020 | 105.50 | 106.40 | 98.74 | 100.56 | 24,052,000 | -4.76(-4.52%) |
Aug 07, 2020 | 108.00 | 109.29 | 103.03 | 105.31 | 16,345,000 | -3.50(-3.22%) |
Aug 06, 2020 | 109.33 | 109.97 | 106.88 | 108.81 | 12,869,370 | -0.65(-0.60%) |
Aug 05, 2020 | 107.90 | 110.50 | 107.01 | 109.47 | 15,540,230 | +1.47(+1.36%) |
Aug 04, 2020 | 107.40 | 108.29 | 105.40 | 108.00 | 16,169,110 | -0.31(-0.28%) |