Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 104.24 | 105.95 | 102.77 | 104.87 | 1,646,300 | +0.33(+0.32%) |
Oct 29, 2020 | 104.08 | 105.90 | 103.66 | 104.54 | 1,210,255 | +0.24(+0.23%) |
Oct 28, 2020 | 105.42 | 106.26 | 103.39 | 104.30 | 967,084 | -2.60(-2.43%) |
Oct 27, 2020 | 106.23 | 107.59 | 105.82 | 106.90 | 852,340 | +1.05(+0.99%) |
Oct 26, 2020 | 106.65 | 107.71 | 104.86 | 105.85 | 707,649 | -2.03(-1.88%) |
Oct 23, 2020 | 106.37 | 108.50 | 105.79 | 107.88 | 1,073,300 | +1.62(+1.52%) |
Oct 22, 2020 | 106.21 | 106.80 | 104.95 | 106.26 | 916,835 | +0.56(+0.53%) |
Oct 21, 2020 | 106.09 | 107.41 | 105.70 | 105.70 | 913,545 | +0.25(+0.24%) |
Oct 20, 2020 | 107.00 | 107.66 | 105.23 | 105.45 | 824,414 | -1.23(-1.15%) |
Oct 19, 2020 | 105.15 | 107.97 | 105.15 | 106.68 | 1,124,735 | +1.77(+1.69%) |
Oct 16, 2020 | 105.49 | 106.63 | 104.71 | 104.91 | 800,300 | -0.77(-0.73%) |
Oct 15, 2020 | 104.03 | 105.89 | 103.72 | 105.68 | 1,148,547 | +0.70(+0.67%) |
Oct 14, 2020 | 104.95 | 105.56 | 103.96 | 104.98 | 1,056,909 | +0.49(+0.47%) |
Oct 13, 2020 | 105.57 | 106.25 | 104.13 | 104.49 | 1,343,819 | -1.23(-1.16%) |
Oct 12, 2020 | 105.41 | 105.96 | 104.76 | 105.72 | 943,004 | +0.46(+0.44%) |
Oct 09, 2020 | 103.50 | 106.29 | 103.38 | 105.26 | 1,104,900 | +2.08(+2.02%) |
Oct 08, 2020 | 101.40 | 103.39 | 101.40 | 103.18 | 1,045,145 | +2.02(+2.00%) |
Oct 07, 2020 | 100.53 | 102.00 | 100.06 | 101.16 | 839,029 | +1.67(+1.68%) |
Oct 06, 2020 | 99.69 | 102.15 | 99.30 | 99.49 | 1,046,079 | -0.20(-0.20%) |
Oct 05, 2020 | 99.29 | 99.90 | 98.31 | 99.69 | 1,019,921 | +1.42(+1.44%) |
Oct 02, 2020 | 96.00 | 98.99 | 95.48 | 98.27 | 1,235,500 | +0.79(+0.81%) |
Oct 01, 2020 | 99.68 | 99.94 | 97.00 | 97.48 | 1,396,091 | -1.47(-1.49%) |
Sep 30, 2020 | 99.69 | 100.11 | 98.32 | 98.95 | 1,187,930 | -0.65(-0.65%) |
Sep 29, 2020 | 100.49 | 101.30 | 99.59 | 99.60 | 815,012 | -0.65(-0.65%) |
Sep 28, 2020 | 98.79 | 100.42 | 98.70 | 100.25 | 1,191,728 | +2.13(+2.17%) |
Sep 25, 2020 | 96.18 | 98.49 | 95.90 | 98.12 | 750,900 | +1.52(+1.57%) |
Sep 24, 2020 | 96.00 | 97.35 | 95.60 | 96.60 | 1,264,346 | +0.24(+0.25%) |
Sep 23, 2020 | 97.45 | 98.83 | 96.23 | 96.36 | 1,192,244 | -1.06(-1.09%) |
Sep 22, 2020 | 97.98 | 98.42 | 95.44 | 97.42 | 1,286,979 | -0.38(-0.39%) |
Sep 21, 2020 | 96.58 | 97.86 | 95.78 | 97.80 | 1,476,506 | +0.70(+0.72%) |
Sep 18, 2020 | 98.28 | 99.88 | 96.06 | 97.10 | 2,194,300 | -1.15(-1.17%) |
Sep 17, 2020 | 96.07 | 98.27 | 95.95 | 98.25 | 1,855,528 | +0.28(+0.29%) |
Sep 16, 2020 | 98.28 | 99.00 | 97.50 | 97.97 | 1,545,821 | +1.76(+1.83%) |
Sep 15, 2020 | 95.30 | 96.56 | 95.15 | 96.21 | 854,019 | +1.98(+2.10%) |
Sep 14, 2020 | 93.33 | 95.35 | 93.33 | 94.23 | 1,493,954 | +1.88(+2.04%) |
Sep 11, 2020 | 91.23 | 92.50 | 90.77 | 92.35 | 1,701,300 | +1.66(+1.83%) |
Sep 10, 2020 | 93.47 | 93.95 | 90.62 | 90.69 | 2,403,470 | -2.20(-2.37%) |
Sep 09, 2020 | 94.83 | 95.25 | 92.87 | 92.89 | 1,890,228 | -0.50(-0.54%) |
Sep 08, 2020 | 93.96 | 94.76 | 92.03 | 93.39 | 2,023,588 | -1.56(-1.64%) |
Sep 04, 2020 | 97.20 | 98.26 | 94.04 | 94.95 | 1,605,800 | -2.94(-3.00%) |
Sep 03, 2020 | 101.33 | 101.50 | 97.11 | 97.89 | 2,344,079 | -4.61(-4.50%) |
Sep 02, 2020 | 99.54 | 102.87 | 99.40 | 102.50 | 1,774,820 | +2.76(+2.77%) |
Sep 01, 2020 | 98.54 | 99.81 | 98.05 | 99.74 | 1,647,169 | +1.22(+1.24%) |
Aug 31, 2020 | 98.00 | 98.72 | 96.74 | 98.52 | 1,332,151 | +1.19(+1.22%) |
Aug 28, 2020 | 96.19 | 97.69 | 96.19 | 97.33 | 1,883,900 | +1.72(+1.80%) |
Aug 27, 2020 | 98.89 | 99.12 | 95.42 | 95.61 | 1,713,474 | -2.46(-2.51%) |
Aug 26, 2020 | 97.59 | 98.80 | 97.44 | 98.07 | 1,312,968 | +0.49(+0.50%) |
Aug 25, 2020 | 96.50 | 98.13 | 96.47 | 97.58 | 2,115,519 | +1.29(+1.34%) |
Aug 24, 2020 | 97.15 | 99.43 | 95.90 | 96.29 | 3,804,496 | +0.41(+0.43%) |
Aug 21, 2020 | 105.62 | 106.39 | 95.11 | 95.88 | 9,291,400 | -6.94(-6.75%) |
Aug 20, 2020 | 103.42 | 103.99 | 101.70 | 102.82 | 2,612,241 | -1.18(-1.13%) |
Aug 19, 2020 | 103.00 | 105.65 | 102.49 | 104.00 | 2,513,936 | +1.31(+1.28%) |
Aug 18, 2020 | 102.47 | 103.44 | 102.38 | 102.69 | 1,190,861 | +0.09(+0.09%) |
Aug 17, 2020 | 103.50 | 104.12 | 102.07 | 102.60 | 1,381,223 | -0.35(-0.34%) |
Aug 14, 2020 | 102.55 | 103.74 | 102.16 | 102.95 | 1,359,300 | -0.25(-0.24%) |
Aug 13, 2020 | 101.86 | 103.76 | 101.15 | 103.20 | 1,507,110 | +3.63(+3.65%) |
Aug 12, 2020 | 99.27 | 101.00 | 99.15 | 99.57 | 935,023 | +0.76(+0.77%) |
Aug 11, 2020 | 98.23 | 99.77 | 97.96 | 98.81 | 1,550,721 | +1.04(+1.06%) |
Aug 10, 2020 | 98.15 | 98.42 | 96.66 | 97.77 | 1,098,400 | -0.37(-0.38%) |
Aug 07, 2020 | 99.90 | 100.37 | 97.40 | 98.14 | 1,015,200 | -1.84(-1.84%) |
Aug 06, 2020 | 100.19 | 100.54 | 99.63 | 99.98 | 897,606 | -0.37(-0.37%) |
Aug 05, 2020 | 100.59 | 100.75 | 99.39 | 100.35 | 816,672 | +0.05(+0.05%) |
Aug 04, 2020 | 101.00 | 101.00 | 99.16 | 100.30 | 911,704 | -0.47(-0.47%) |