Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 90.02 | 90.73 | 86.65 | 87.85 | 486,000 | -3.26(-3.58%) |
Oct 29, 2020 | 92.08 | 92.37 | 90.20 | 91.11 | 425,337 | -0.57(-0.62%) |
Oct 28, 2020 | 93.58 | 95.00 | 91.17 | 91.68 | 419,024 | -4.35(-4.53%) |
Oct 27, 2020 | 96.99 | 99.04 | 95.89 | 96.03 | 309,771 | +0.01(+0.01%) |
Oct 26, 2020 | 97.40 | 98.45 | 94.82 | 96.02 | 292,949 | -1.65(-1.69%) |
Oct 23, 2020 | 95.84 | 97.90 | 95.10 | 97.67 | 384,300 | +0.94(+0.97%) |
Oct 22, 2020 | 95.53 | 96.94 | 93.91 | 96.73 | 550,814 | -1.75(-1.78%) |
Oct 21, 2020 | 98.69 | 100.68 | 98.15 | 98.48 | 185,343 | -0.28(-0.28%) |
Oct 20, 2020 | 100.48 | 102.37 | 98.52 | 98.76 | 151,448 | -1.61(-1.60%) |
Oct 19, 2020 | 101.93 | 103.13 | 99.99 | 100.37 | 154,867 | -1.25(-1.23%) |
Oct 16, 2020 | 102.06 | 102.99 | 101.19 | 101.62 | 176,300 | -0.13(-0.13%) |
Oct 15, 2020 | 100.00 | 101.81 | 99.40 | 101.75 | 137,326 | +0.11(+0.11%) |
Oct 14, 2020 | 104.60 | 105.04 | 100.87 | 101.64 | 224,368 | -2.70(-2.59%) |
Oct 13, 2020 | 102.78 | 104.96 | 102.49 | 104.34 | 223,109 | +2.01(+1.96%) |
Oct 12, 2020 | 100.89 | 102.54 | 100.16 | 102.33 | 249,148 | +2.43(+2.43%) |
Oct 09, 2020 | 99.59 | 101.00 | 99.00 | 99.90 | 274,200 | +0.88(+0.89%) |
Oct 08, 2020 | 100.19 | 100.59 | 98.47 | 99.02 | 206,466 | +0.12(+0.12%) |
Oct 07, 2020 | 97.35 | 99.60 | 97.04 | 98.90 | 266,656 | +1.99(+2.05%) |
Oct 06, 2020 | 98.75 | 99.27 | 96.73 | 96.91 | 262,541 | -1.43(-1.45%) |
Oct 05, 2020 | 96.61 | 98.73 | 96.19 | 98.34 | 206,765 | +2.21(+2.30%) |
Oct 02, 2020 | 96.46 | 98.70 | 95.99 | 96.13 | 277,900 | -1.43(-1.47%) |
Oct 01, 2020 | 98.52 | 99.19 | 97.14 | 97.56 | 305,629 | -0.45(-0.46%) |
Sep 30, 2020 | 99.49 | 100.80 | 97.83 | 98.01 | 419,764 | -1.45(-1.46%) |
Sep 29, 2020 | 100.04 | 101.30 | 99.38 | 99.46 | 348,340 | -1.05(-1.04%) |
Sep 28, 2020 | 100.02 | 101.54 | 99.28 | 100.51 | 409,569 | +1.32(+1.33%) |
Sep 25, 2020 | 97.89 | 99.98 | 97.79 | 99.19 | 254,800 | +1.65(+1.69%) |
Sep 24, 2020 | 96.14 | 97.85 | 95.00 | 97.54 | 386,147 | +0.43(+0.44%) |
Sep 23, 2020 | 96.95 | 100.72 | 96.56 | 97.11 | 522,617 | -0.09(-0.09%) |
Sep 22, 2020 | 96.99 | 97.44 | 94.21 | 97.20 | 233,053 | +1.09(+1.13%) |
Sep 21, 2020 | 92.60 | 96.27 | 91.75 | 96.11 | 303,233 | +2.27(+2.42%) |
Sep 18, 2020 | 94.90 | 95.92 | 90.93 | 93.84 | 819,600 | -0.03(-0.03%) |
Sep 17, 2020 | 93.00 | 94.03 | 91.48 | 93.87 | 442,174 | -1.00(-1.05%) |
Sep 16, 2020 | 98.29 | 99.22 | 94.58 | 94.87 | 381,865 | -3.58(-3.64%) |
Sep 15, 2020 | 98.66 | 98.82 | 96.30 | 98.45 | 319,204 | +0.76(+0.78%) |
Sep 14, 2020 | 97.20 | 99.73 | 97.03 | 97.69 | 304,648 | +1.46(+1.52%) |
Sep 11, 2020 | 99.96 | 99.96 | 95.68 | 96.23 | 390,000 | -2.66(-2.69%) |
Sep 10, 2020 | 104.01 | 104.55 | 98.80 | 98.89 | 374,218 | -4.60(-4.44%) |
Sep 09, 2020 | 102.36 | 103.88 | 98.83 | 103.49 | 420,385 | +4.82(+4.88%) |
Sep 08, 2020 | 97.85 | 100.37 | 97.31 | 98.67 | 405,591 | -1.60(-1.60%) |
Sep 04, 2020 | 101.75 | 102.81 | 94.92 | 100.27 | 699,000 | -2.09(-2.04%) |
Sep 03, 2020 | 108.85 | 110.37 | 100.84 | 102.36 | 699,830 | -8.63(-7.78%) |
Sep 02, 2020 | 109.20 | 111.13 | 108.50 | 110.99 | 345,765 | +2.57(+2.37%) |
Sep 01, 2020 | 107.28 | 109.25 | 106.85 | 108.42 | 634,012 | +2.28(+2.15%) |
Aug 31, 2020 | 106.30 | 107.47 | 105.69 | 106.14 | 282,394 | -0.35(-0.33%) |
Aug 28, 2020 | 106.84 | 107.91 | 105.89 | 106.49 | 211,400 | -0.23(-0.22%) |
Aug 27, 2020 | 109.00 | 109.50 | 106.40 | 106.72 | 226,692 | -1.68(-1.55%) |
Aug 26, 2020 | 107.30 | 109.46 | 106.63 | 108.40 | 260,592 | +1.34(+1.25%) |
Aug 25, 2020 | 106.76 | 107.88 | 106.26 | 107.06 | 225,054 | -0.06(-0.06%) |
Aug 24, 2020 | 107.17 | 107.81 | 105.93 | 107.12 | 201,316 | +0.99(+0.93%) |
Aug 21, 2020 | 108.64 | 108.64 | 105.04 | 106.13 | 629,400 | -2.41(-2.22%) |
Aug 20, 2020 | 106.05 | 109.54 | 105.42 | 108.54 | 316,488 | +0.95(+0.88%) |
Aug 19, 2020 | 106.94 | 109.14 | 106.51 | 107.59 | 314,180 | +0.35(+0.33%) |
Aug 18, 2020 | 105.81 | 107.26 | 105.12 | 107.24 | 362,719 | +2.55(+2.44%) |
Aug 17, 2020 | 103.24 | 106.09 | 103.24 | 104.69 | 320,379 | +1.72(+1.67%) |
Aug 14, 2020 | 103.75 | 104.75 | 102.46 | 102.97 | 317,400 | -0.76(-0.73%) |
Aug 13, 2020 | 101.57 | 105.74 | 101.01 | 103.73 | 607,035 | +2.78(+2.75%) |
Aug 12, 2020 | 106.06 | 108.60 | 100.46 | 100.95 | 680,552 | -3.81(-3.64%) |
Aug 11, 2020 | 107.31 | 110.00 | 102.00 | 104.76 | 1,348,474 | -8.11(-7.19%) |
Aug 10, 2020 | 121.00 | 121.00 | 111.64 | 112.87 | 878,974 | -7.52(-6.25%) |
Aug 07, 2020 | 123.30 | 123.80 | 119.42 | 120.39 | 446,400 | -3.13(-2.53%) |
Aug 06, 2020 | 124.63 | 124.77 | 121.77 | 123.52 | 294,417 | -0.59(-0.48%) |
Aug 05, 2020 | 124.60 | 125.22 | 123.84 | 124.11 | 295,061 | +0.09(+0.07%) |
Aug 04, 2020 | 123.32 | 124.27 | 122.42 | 124.02 | 278,094 | +0.51(+0.41%) |