Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 87.58 | 89.36 | 84.42 | 85.95 | 422,609 | -1.89(-2.15%) |
Oct 29, 2020 | 90.84 | 91.66 | 86.89 | 87.84 | 307,853 | -3.01(-3.31%) |
Oct 28, 2020 | 88.55 | 92.95 | 87.49 | 90.85 | 438,770 | -0.11(-0.12%) |
Oct 27, 2020 | 93.22 | 93.57 | 90.38 | 90.96 | 438,364 | -2.33(-2.50%) |
Oct 26, 2020 | 96.91 | 97.37 | 92.05 | 93.29 | 655,000 | -5.67(-5.73%) |
Oct 23, 2020 | 96.24 | 99.19 | 93.96 | 98.95 | 616,233 | +3.87(+4.07%) |
Oct 22, 2020 | 103.05 | 103.05 | 94.38 | 95.08 | 1,002,938 | -6.86(-6.73%) |
Oct 21, 2020 | 107.81 | 108.08 | 100.09 | 101.94 | 683,775 | -4.95(-4.64%) |
Oct 20, 2020 | 108.97 | 110.03 | 106.69 | 106.90 | 363,299 | -1.70(-1.56%) |
Oct 19, 2020 | 110.65 | 111.58 | 108.01 | 108.60 | 224,840 | -1.55(-1.41%) |
Oct 16, 2020 | 113.99 | 115.06 | 110.03 | 110.14 | 272,249 | -3.34(-2.94%) |
Oct 15, 2020 | 109.70 | 114.25 | 109.22 | 113.48 | 212,664 | +1.92(+1.73%) |
Oct 14, 2020 | 112.52 | 113.05 | 109.95 | 111.56 | 206,131 | -0.21(-0.19%) |
Oct 13, 2020 | 111.47 | 112.63 | 105.66 | 111.76 | 396,278 | -1.73(-1.52%) |
Oct 12, 2020 | 112.02 | 113.99 | 110.76 | 113.49 | 232,492 | +2.24(+2.01%) |
Oct 09, 2020 | 112.12 | 112.90 | 109.92 | 111.25 | 358,777 | +1.07(+0.97%) |
Oct 08, 2020 | 107.25 | 111.67 | 107.23 | 110.19 | 361,543 | +2.38(+2.21%) |
Oct 07, 2020 | 111.02 | 111.83 | 105.80 | 107.81 | 431,242 | -0.63(-0.58%) |
Oct 06, 2020 | 112.75 | 113.65 | 107.58 | 108.44 | 409,593 | -3.17(-2.84%) |
Oct 05, 2020 | 114.56 | 115.53 | 109.59 | 111.61 | 437,522 | -1.91(-1.68%) |
Oct 02, 2020 | 109.29 | 114.79 | 109.01 | 113.51 | 313,385 | +1.60(+1.43%) |
Oct 01, 2020 | 110.80 | 112.45 | 108.97 | 111.91 | 396,107 | +2.96(+2.72%) |
Sep 30, 2020 | 105.25 | 110.53 | 105.25 | 108.95 | 658,870 | +3.71(+3.53%) |
Sep 29, 2020 | 106.56 | 107.68 | 104.90 | 105.24 | 301,114 | -1.32(-1.24%) |
Sep 28, 2020 | 102.96 | 107.02 | 102.64 | 106.56 | 411,265 | +5.89(+5.85%) |
Sep 25, 2020 | 100.46 | 102.56 | 99.76 | 100.67 | 260,090 | -0.31(-0.30%) |
Sep 24, 2020 | 100.10 | 102.72 | 98.19 | 100.98 | 276,128 | +0.71(+0.71%) |
Sep 23, 2020 | 106.00 | 107.36 | 100.12 | 100.27 | 496,134 | -5.63(-5.32%) |
Sep 22, 2020 | 100.56 | 106.29 | 99.97 | 105.90 | 434,095 | +5.50(+5.47%) |
Sep 21, 2020 | 99.10 | 100.80 | 95.74 | 100.40 | 375,864 | +0.71(+0.71%) |
Sep 18, 2020 | 101.26 | 101.95 | 97.59 | 99.69 | 802,968 | -0.74(-0.74%) |
Sep 17, 2020 | 100.26 | 101.77 | 97.76 | 100.43 | 347,297 | -1.72(-1.68%) |
Sep 16, 2020 | 100.79 | 103.62 | 99.75 | 102.15 | 388,767 | +2.63(+2.64%) |
Sep 15, 2020 | 98.73 | 101.35 | 98.14 | 99.53 | 481,502 | +0.78(+0.79%) |
Sep 14, 2020 | 99.35 | 100.48 | 97.29 | 98.75 | 288,613 | +0.54(+0.55%) |
Sep 11, 2020 | 97.82 | 99.73 | 97.09 | 98.20 | 313,892 | +1.10(+1.13%) |
Sep 10, 2020 | 98.22 | 99.66 | 96.62 | 97.11 | 408,416 | -0.50(-0.52%) |
Sep 09, 2020 | 94.18 | 98.15 | 93.86 | 97.61 | 342,619 | +4.33(+4.65%) |
Sep 08, 2020 | 90.38 | 94.27 | 89.62 | 93.28 | 415,385 | +1.19(+1.30%) |
Sep 04, 2020 | 94.40 | 95.67 | 88.20 | 92.08 | 413,085 | -1.48(-1.58%) |
Sep 03, 2020 | 98.75 | 98.75 | 92.61 | 93.56 | 350,323 | -4.61(-4.69%) |
Sep 02, 2020 | 100.14 | 100.14 | 96.05 | 98.17 | 302,027 | -1.31(-1.32%) |
Sep 01, 2020 | 94.01 | 99.55 | 93.32 | 99.49 | 475,988 | +4.71(+4.97%) |
Aug 31, 2020 | 97.71 | 97.95 | 93.96 | 94.78 | 457,648 | -2.83(-2.90%) |
Aug 28, 2020 | 98.10 | 99.07 | 96.97 | 97.61 | 304,570 | +0.44(+0.46%) |
Aug 27, 2020 | 100.39 | 101.02 | 96.89 | 97.17 | 355,994 | -2.20(-2.22%) |
Aug 26, 2020 | 102.23 | 102.23 | 99.18 | 99.37 | 309,739 | -2.40(-2.36%) |
Aug 25, 2020 | 103.36 | 103.36 | 100.19 | 101.77 | 305,849 | -0.86(-0.84%) |
Aug 24, 2020 | 103.91 | 103.98 | 101.69 | 102.62 | 293,740 | -0.55(-0.54%) |
Aug 21, 2020 | 99.89 | 103.95 | 99.16 | 103.18 | 375,900 | +2.49(+2.47%) |
Aug 20, 2020 | 100.28 | 103.38 | 99.46 | 100.69 | 226,234 | -0.85(-0.84%) |
Aug 19, 2020 | 102.47 | 102.47 | 100.67 | 101.54 | 233,666 | -0.65(-0.64%) |
Aug 18, 2020 | 102.64 | 105.59 | 101.55 | 102.19 | 633,366 | +0.64(+0.63%) |
Aug 17, 2020 | 98.04 | 102.33 | 97.83 | 101.55 | 281,125 | +4.01(+4.11%) |
Aug 14, 2020 | 98.20 | 98.20 | 96.40 | 97.54 | 354,420 | -1.32(-1.34%) |
Aug 13, 2020 | 97.60 | 99.67 | 96.80 | 98.86 | 272,657 | +0.58(+0.59%) |
Aug 12, 2020 | 97.86 | 98.41 | 96.24 | 98.28 | 317,086 | +1.62(+1.67%) |
Aug 11, 2020 | 101.24 | 101.84 | 96.54 | 96.66 | 510,651 | -3.82(-3.80%) |
Aug 10, 2020 | 99.36 | 104.12 | 99.19 | 100.48 | 300,821 | +1.83(+1.85%) |
Aug 07, 2020 | 98.61 | 99.86 | 96.64 | 98.66 | 354,521 | -0.62(-0.63%) |
Aug 06, 2020 | 100.26 | 101.93 | 99.02 | 99.28 | 402,297 | -1.01(-1.00%) |
Aug 05, 2020 | 99.50 | 101.14 | 98.18 | 100.28 | 381,348 | +2.00(+2.04%) |
Aug 04, 2020 | 100.04 | 101.88 | 97.96 | 98.28 | 404,211 | -2.54(-2.52%) |