Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 84.19 | 84.50 | 79.38 | 79.89 | 8,896,800 | -3.93(-4.69%) |
Oct 29, 2020 | 88.19 | 88.60 | 83.09 | 83.82 | 9,401,756 | -3.46(-3.96%) |
Oct 28, 2020 | 91.58 | 92.00 | 82.66 | 87.28 | 22,840,692 | -7.88(-8.28%) |
Oct 27, 2020 | 98.81 | 99.50 | 95.03 | 95.16 | 11,520,196 | -9.34(-8.94%) |
Oct 26, 2020 | 101.42 | 104.75 | 100.88 | 104.50 | 3,584,888 | +1.75(+1.70%) |
Oct 23, 2020 | 99.50 | 102.80 | 99.24 | 102.75 | 2,192,800 | +3.80(+3.84%) |
Oct 22, 2020 | 96.62 | 99.56 | 96.47 | 98.95 | 1,857,928 | +1.99(+2.05%) |
Oct 21, 2020 | 98.47 | 99.20 | 96.27 | 96.96 | 3,056,032 | -1.15(-1.17%) |
Oct 20, 2020 | 99.36 | 101.05 | 97.41 | 98.11 | 3,258,980 | -1.27(-1.28%) |
Oct 19, 2020 | 100.90 | 102.50 | 98.75 | 99.38 | 3,773,472 | -1.88(-1.85%) |
Oct 16, 2020 | 100.80 | 104.50 | 99.73 | 101.25 | 3,354,000 | +1.36(+1.36%) |
Oct 15, 2020 | 97.77 | 100.11 | 97.13 | 99.89 | 4,233,156 | +1.39(+1.41%) |
Oct 14, 2020 | 100.08 | 100.82 | 97.58 | 98.50 | 2,228,180 | -1.73(-1.73%) |
Oct 13, 2020 | 99.62 | 100.72 | 98.62 | 100.23 | 2,456,852 | +1.69(+1.71%) |
Oct 12, 2020 | 98.13 | 100.46 | 97.00 | 98.55 | 3,730,608 | +2.05(+2.12%) |
Oct 09, 2020 | 98.38 | 99.25 | 96.30 | 96.50 | 2,634,800 | -0.38(-0.39%) |
Oct 08, 2020 | 99.17 | 99.95 | 96.79 | 96.88 | 2,159,684 | -1.58(-1.60%) |
Oct 07, 2020 | 94.19 | 98.61 | 94.19 | 98.45 | 4,076,912 | +4.73(+5.05%) |
Oct 06, 2020 | 94.92 | 97.34 | 93.35 | 93.72 | 3,647,120 | -1.91(-1.99%) |
Oct 05, 2020 | 97.00 | 97.44 | 94.68 | 95.63 | 3,311,612 | -0.50(-0.52%) |
Oct 02, 2020 | 99.25 | 100.40 | 94.78 | 96.13 | 5,284,400 | -7.33(-7.08%) |
Oct 01, 2020 | 104.27 | 105.00 | 102.46 | 103.46 | 1,986,796 | +0.40(+0.39%) |
Sep 30, 2020 | 100.60 | 103.91 | 99.38 | 103.06 | 2,511,820 | +2.51(+2.50%) |
Sep 29, 2020 | 99.95 | 102.39 | 99.49 | 100.55 | 2,238,348 | +0.50(+0.50%) |
Sep 28, 2020 | 99.75 | 100.38 | 96.75 | 100.05 | 4,324,456 | -0.54(-0.54%) |
Sep 25, 2020 | 94.94 | 100.63 | 94.19 | 100.59 | 2,830,400 | +5.08(+5.32%) |
Sep 24, 2020 | 95.25 | 96.95 | 94.20 | 95.51 | 1,695,680 | -1.01(-1.05%) |
Sep 23, 2020 | 98.78 | 99.63 | 95.66 | 96.52 | 2,174,192 | -3.02(-3.03%) |
Sep 22, 2020 | 98.05 | 99.66 | 95.43 | 99.53 | 2,636,316 | +1.61(+1.64%) |
Sep 21, 2020 | 96.25 | 98.30 | 95.41 | 97.92 | 2,671,212 | +0.59(+0.61%) |
Sep 18, 2020 | 97.70 | 100.27 | 95.25 | 97.33 | 6,378,400 | +0.78(+0.80%) |
Sep 17, 2020 | 95.66 | 97.40 | 93.91 | 96.55 | 4,666,016 | -1.93(-1.96%) |
Sep 16, 2020 | 99.96 | 100.99 | 97.88 | 98.48 | 2,566,512 | -1.01(-1.02%) |
Sep 15, 2020 | 99.64 | 100.12 | 98.00 | 99.49 | 1,778,628 | +1.09(+1.11%) |
Sep 14, 2020 | 96.55 | 99.93 | 96.53 | 98.40 | 2,464,716 | +2.54(+2.65%) |
Sep 11, 2020 | 99.01 | 99.85 | 94.45 | 95.86 | 2,412,000 | -1.64(-1.68%) |
Sep 10, 2020 | 101.33 | 101.42 | 97.14 | 97.50 | 3,157,312 | -2.92(-2.90%) |
Sep 09, 2020 | 99.61 | 100.97 | 97.56 | 100.42 | 3,025,904 | +3.12(+3.21%) |
Sep 08, 2020 | 97.72 | 99.05 | 95.80 | 97.30 | 2,913,100 | -2.26(-2.27%) |
Sep 04, 2020 | 103.16 | 103.70 | 94.34 | 99.56 | 5,035,200 | -3.68(-3.56%) |
Sep 03, 2020 | 109.00 | 111.61 | 102.25 | 103.24 | 6,117,384 | -8.69(-7.76%) |
Sep 02, 2020 | 105.98 | 112.50 | 103.25 | 111.93 | 6,221,456 | +6.38(+6.04%) |
Sep 01, 2020 | 105.75 | 107.82 | 104.98 | 105.55 | 2,497,868 | -0.80(-0.76%) |
Aug 31, 2020 | 104.51 | 106.96 | 103.15 | 106.35 | 2,669,380 | +1.61(+1.54%) |
Aug 28, 2020 | 107.08 | 107.75 | 104.45 | 104.74 | 2,008,800 | -2.20(-2.06%) |
Aug 27, 2020 | 106.32 | 107.81 | 103.25 | 106.94 | 2,634,984 | +0.52(+0.48%) |
Aug 26, 2020 | 106.41 | 108.38 | 105.76 | 106.42 | 2,261,500 | -1.09(-1.02%) |
Aug 25, 2020 | 102.85 | 107.67 | 102.77 | 107.52 | 2,025,096 | +1.82(+1.72%) |
Aug 24, 2020 | 106.94 | 107.25 | 103.62 | 105.70 | 2,129,704 | -1.03(-0.96%) |
Aug 21, 2020 | 108.22 | 108.70 | 106.00 | 106.72 | 2,338,400 | -1.25(-1.15%) |
Aug 20, 2020 | 107.98 | 110.27 | 107.88 | 107.97 | 1,940,432 | -0.25(-0.23%) |
Aug 19, 2020 | 109.68 | 110.32 | 107.26 | 108.22 | 1,865,096 | -1.09(-0.99%) |
Aug 18, 2020 | 111.29 | 111.58 | 108.52 | 109.31 | 2,031,540 | -0.92(-0.84%) |
Aug 17, 2020 | 107.24 | 110.46 | 106.86 | 110.23 | 2,132,448 | +3.94(+3.71%) |
Aug 14, 2020 | 109.12 | 110.11 | 105.78 | 106.29 | 1,898,000 | -2.58(-2.37%) |
Aug 13, 2020 | 108.20 | 110.00 | 107.69 | 108.88 | 2,422,860 | +1.90(+1.78%) |
Aug 12, 2020 | 103.05 | 107.61 | 103.05 | 106.97 | 2,465,436 | +4.19(+4.07%) |
Aug 11, 2020 | 103.75 | 104.80 | 100.79 | 102.79 | 3,274,004 | -2.52(-2.39%) |
Aug 10, 2020 | 109.83 | 109.96 | 101.55 | 105.31 | 4,453,800 | -4.87(-4.42%) |
Aug 07, 2020 | 110.22 | 114.06 | 108.75 | 110.17 | 3,715,200 | +0.42(+0.39%) |
Aug 06, 2020 | 113.10 | 113.22 | 107.39 | 109.75 | 3,341,992 | -3.20(-2.83%) |
Aug 05, 2020 | 110.44 | 113.75 | 109.15 | 112.95 | 2,858,496 | +2.47(+2.24%) |
Aug 04, 2020 | 110.53 | 110.70 | 108.66 | 110.47 | 2,577,364 | -0.45(-0.40%) |