Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 106.63 | 106.66 | 106.19 | 106.23 | 265,424 | -0.30(-0.28%) |
Oct 29, 2020 | 106.79 | 106.85 | 106.31 | 106.53 | 290,715 | -0.63(-0.59%) |
Oct 28, 2020 | 107.06 | 107.28 | 106.94 | 107.16 | 356,441 | -0.59(-0.55%) |
Oct 27, 2020 | 107.92 | 108.00 | 107.74 | 107.75 | 113,829 | +0.02(+0.02%) |
Oct 26, 2020 | 107.86 | 107.89 | 107.72 | 107.73 | 47,340 | -0.48(-0.45%) |
Oct 23, 2020 | 108.15 | 108.25 | 107.91 | 108.22 | 95,074 | +0.36(+0.33%) |
Oct 22, 2020 | 108.00 | 108.00 | 107.83 | 107.86 | 259,813 | -0.35(-0.32%) |
Oct 21, 2020 | 108.10 | 108.41 | 108.09 | 108.21 | 363,696 | +0.32(+0.30%) |
Oct 20, 2020 | 107.83 | 108.04 | 107.80 | 107.89 | 324,158 | +0.50(+0.46%) |
Oct 19, 2020 | 107.50 | 107.61 | 107.37 | 107.39 | 158,658 | +0.46(+0.43%) |
Oct 16, 2020 | 107.09 | 107.09 | 106.89 | 106.94 | 342,143 | +0.12(+0.11%) |
Oct 15, 2020 | 106.72 | 106.82 | 106.66 | 106.82 | 374,164 | -0.43(-0.40%) |
Oct 14, 2020 | 107.33 | 107.39 | 107.15 | 107.25 | 294,912 | +0.02(+0.02%) |
Oct 13, 2020 | 107.39 | 107.39 | 107.04 | 107.23 | 269,615 | -0.56(-0.52%) |
Oct 12, 2020 | 107.75 | 107.83 | 107.70 | 107.79 | 179,072 | -0.13(-0.12%) |
Oct 09, 2020 | 107.80 | 107.94 | 107.69 | 107.92 | 238,407 | +0.61(+0.57%) |
Oct 08, 2020 | 107.21 | 107.33 | 107.08 | 107.31 | 319,092 | -0.03(-0.03%) |
Oct 07, 2020 | 107.46 | 107.49 | 107.28 | 107.33 | 320,156 | +0.10(+0.09%) |
Oct 06, 2020 | 107.67 | 107.69 | 107.13 | 107.24 | 164,413 | -0.34(-0.32%) |
Oct 05, 2020 | 107.42 | 107.67 | 107.42 | 107.58 | 205,920 | +0.69(+0.64%) |
Oct 02, 2020 | 106.90 | 107.03 | 106.83 | 106.89 | 59,601 | -0.36(-0.33%) |
Oct 01, 2020 | 107.14 | 107.31 | 107.03 | 107.25 | 69,712 | +0.21(+0.20%) |
Sep 30, 2020 | 106.91 | 107.25 | 106.67 | 107.03 | 103,761 | -0.14(-0.13%) |
Sep 29, 2020 | 106.86 | 107.22 | 106.86 | 107.17 | 128,603 | +0.64(+0.60%) |
Sep 28, 2020 | 106.55 | 106.63 | 106.32 | 106.53 | 78,270 | +0.40(+0.37%) |
Sep 25, 2020 | 106.20 | 106.25 | 106.02 | 106.13 | 135,702 | -0.42(-0.39%) |
Sep 24, 2020 | 106.32 | 106.67 | 106.19 | 106.55 | 139,527 | +0.05(+0.05%) |
Sep 23, 2020 | 106.72 | 106.85 | 106.38 | 106.50 | 138,479 | -0.43(-0.40%) |
Sep 22, 2020 | 107.33 | 107.37 | 106.76 | 106.93 | 136,376 | -0.50(-0.47%) |
Sep 21, 2020 | 107.49 | 107.51 | 107.13 | 107.43 | 108,561 | -0.77(-0.71%) |
Sep 18, 2020 | 108.14 | 108.37 | 107.99 | 108.20 | 103,323 | +0.00(+0.00%) |
Sep 17, 2020 | 107.80 | 108.22 | 107.71 | 108.20 | 32,966 | +0.43(+0.40%) |
Sep 16, 2020 | 108.30 | 108.30 | 107.65 | 107.77 | 70,735 | -0.43(-0.39%) |
Sep 15, 2020 | 108.45 | 108.47 | 108.13 | 108.20 | 35,074 | -0.16(-0.14%) |
Sep 14, 2020 | 108.49 | 108.55 | 108.31 | 108.35 | 37,421 | +0.19(+0.18%) |
Sep 11, 2020 | 108.22 | 108.22 | 108.01 | 108.16 | 41,556 | +0.21(+0.20%) |
Sep 10, 2020 | 108.69 | 108.83 | 107.87 | 107.94 | 78,250 | +0.12(+0.11%) |
Sep 09, 2020 | 107.94 | 108.04 | 107.77 | 107.83 | 89,770 | +0.23(+0.22%) |
Sep 08, 2020 | 107.64 | 107.79 | 107.49 | 107.60 | 89,853 | -0.58(-0.54%) |
Sep 04, 2020 | 107.82 | 108.27 | 107.62 | 108.18 | 247,997 | -0.12(-0.11%) |
Sep 03, 2020 | 108.25 | 108.38 | 107.95 | 108.29 | 265,010 | +0.05(+0.04%) |
Sep 02, 2020 | 108.16 | 108.25 | 108.02 | 108.25 | 152,459 | -0.58(-0.53%) |
Sep 01, 2020 | 109.58 | 109.62 | 108.76 | 108.83 | 234,717 | -0.19(-0.18%) |
Aug 31, 2020 | 109.08 | 109.32 | 108.92 | 109.02 | 115,961 | +0.31(+0.29%) |
Aug 28, 2020 | 108.64 | 108.80 | 108.46 | 108.71 | 120,956 | +0.72(+0.66%) |
Aug 27, 2020 | 108.49 | 108.59 | 107.52 | 107.99 | 309,428 | -0.08(-0.07%) |
Aug 26, 2020 | 107.78 | 108.19 | 107.78 | 108.07 | 141,668 | -0.03(-0.03%) |
Aug 25, 2020 | 108.14 | 108.21 | 107.91 | 108.10 | 337,084 | +0.35(+0.32%) |
Aug 24, 2020 | 108.16 | 108.16 | 107.68 | 107.75 | 213,652 | -0.02(-0.02%) |
Aug 21, 2020 | 107.64 | 107.77 | 107.42 | 107.77 | 204,584 | -0.64(-0.59%) |
Aug 20, 2020 | 107.95 | 108.43 | 107.93 | 108.41 | 70,620 | +0.14(+0.13%) |
Aug 19, 2020 | 109.15 | 109.19 | 108.12 | 108.27 | 151,510 | -0.81(-0.75%) |
Aug 18, 2020 | 109.26 | 109.35 | 108.94 | 109.08 | 206,777 | +0.59(+0.55%) |
Aug 17, 2020 | 108.40 | 108.58 | 108.36 | 108.49 | 98,308 | +0.30(+0.28%) |
Aug 14, 2020 | 108.09 | 108.30 | 107.96 | 108.19 | 84,865 | +0.25(+0.23%) |
Aug 13, 2020 | 108.17 | 108.45 | 107.81 | 107.94 | 84,866 | +0.18(+0.17%) |
Aug 12, 2020 | 107.80 | 107.97 | 107.60 | 107.75 | 66,476 | +0.48(+0.44%) |
Aug 11, 2020 | 107.57 | 107.75 | 107.19 | 107.28 | 124,682 | -0.05(-0.04%) |
Aug 10, 2020 | 107.56 | 107.75 | 107.29 | 107.32 | 138,074 | -0.42(-0.39%) |
Aug 07, 2020 | 107.61 | 107.84 | 107.46 | 107.74 | 288,728 | -0.81(-0.75%) |
Aug 06, 2020 | 108.30 | 108.72 | 108.08 | 108.56 | 148,113 | +0.13(+0.12%) |
Aug 05, 2020 | 108.58 | 108.84 | 108.40 | 108.43 | 329,975 | +0.53(+0.49%) |
Aug 04, 2020 | 107.22 | 107.92 | 107.18 | 107.90 | 328,641 | +0.37(+0.34%) |