Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 102.95 | 105.74 | 101.32 | 103.19 | 218,357 | -1.36(-1.30%) |
Oct 29, 2020 | 105.29 | 107.00 | 99.88 | 104.55 | 318,237 | -1.47(-1.38%) |
Oct 28, 2020 | 104.42 | 107.57 | 103.84 | 106.02 | 275,882 | -2.28(-2.10%) |
Oct 27, 2020 | 113.09 | 113.09 | 108.27 | 108.29 | 233,536 | -5.78(-5.07%) |
Oct 26, 2020 | 116.73 | 116.73 | 111.00 | 114.07 | 354,132 | -4.86(-4.09%) |
Oct 23, 2020 | 122.39 | 123.33 | 118.06 | 118.93 | 290,012 | -3.63(-2.96%) |
Oct 22, 2020 | 132.32 | 132.63 | 121.90 | 122.56 | 364,975 | -8.76(-6.67%) |
Oct 21, 2020 | 126.25 | 131.36 | 126.25 | 131.32 | 429,288 | +6.09(+4.86%) |
Oct 20, 2020 | 121.75 | 125.84 | 119.52 | 125.23 | 302,582 | +5.27(+4.40%) |
Oct 19, 2020 | 123.30 | 127.18 | 119.61 | 119.95 | 298,372 | -2.21(-1.81%) |
Oct 16, 2020 | 123.32 | 124.51 | 118.81 | 122.16 | 121,001 | -0.94(-0.77%) |
Oct 15, 2020 | 116.87 | 124.57 | 116.87 | 123.11 | 195,874 | +4.48(+3.78%) |
Oct 14, 2020 | 120.18 | 121.11 | 117.99 | 118.62 | 170,648 | -0.55(-0.46%) |
Oct 13, 2020 | 116.95 | 120.58 | 116.40 | 119.17 | 161,724 | -1.08(-0.90%) |
Oct 12, 2020 | 121.67 | 123.59 | 119.98 | 120.25 | 130,304 | -0.97(-0.80%) |
Oct 09, 2020 | 124.95 | 125.46 | 120.39 | 121.22 | 222,675 | -2.63(-2.12%) |
Oct 08, 2020 | 122.96 | 124.41 | 119.22 | 123.85 | 297,128 | +3.03(+2.50%) |
Oct 07, 2020 | 118.19 | 124.57 | 117.21 | 120.82 | 536,427 | +5.44(+4.71%) |
Oct 06, 2020 | 108.94 | 119.84 | 107.97 | 115.38 | 1,071,121 | +16.17(+16.29%) |
Oct 05, 2020 | 96.05 | 100.36 | 95.62 | 99.22 | 237,903 | +4.54(+4.80%) |
Oct 02, 2020 | 86.94 | 95.05 | 86.94 | 94.67 | 158,833 | +4.45(+4.93%) |
Oct 01, 2020 | 86.76 | 90.49 | 84.48 | 90.23 | 272,027 | +4.25(+4.94%) |
Sep 30, 2020 | 84.73 | 86.64 | 84.73 | 85.98 | 124,396 | +1.43(+1.69%) |
Sep 29, 2020 | 86.72 | 86.72 | 82.53 | 84.55 | 127,935 | -2.37(-2.73%) |
Sep 28, 2020 | 83.90 | 87.61 | 83.90 | 86.92 | 161,023 | +4.84(+5.90%) |
Sep 25, 2020 | 81.54 | 82.78 | 80.18 | 82.08 | 99,823 | +0.53(+0.66%) |
Sep 24, 2020 | 82.18 | 83.00 | 80.10 | 81.54 | 168,706 | -2.20(-2.63%) |
Sep 23, 2020 | 86.88 | 88.04 | 83.65 | 83.74 | 155,861 | -2.15(-2.50%) |
Sep 22, 2020 | 83.61 | 86.58 | 83.61 | 85.89 | 123,222 | +3.33(+4.03%) |
Sep 21, 2020 | 84.64 | 85.09 | 81.11 | 82.56 | 194,086 | -4.98(-5.69%) |
Sep 18, 2020 | 91.24 | 91.59 | 87.21 | 87.54 | 337,199 | -2.16(-2.41%) |
Sep 17, 2020 | 87.53 | 91.34 | 86.44 | 89.70 | 187,600 | +0.84(+0.94%) |
Sep 16, 2020 | 93.23 | 93.35 | 88.58 | 88.87 | 183,867 | -3.31(-3.59%) |
Sep 15, 2020 | 91.48 | 93.37 | 89.58 | 92.17 | 218,107 | +2.16(+2.40%) |
Sep 14, 2020 | 86.83 | 90.42 | 86.27 | 90.02 | 212,698 | +4.46(+5.22%) |
Sep 11, 2020 | 87.97 | 88.08 | 84.86 | 85.55 | 68,468 | -1.94(-2.21%) |
Sep 10, 2020 | 89.83 | 90.59 | 87.13 | 87.49 | 116,318 | -1.52(-1.70%) |
Sep 09, 2020 | 87.73 | 89.48 | 86.24 | 89.00 | 110,645 | +2.10(+2.42%) |
Sep 08, 2020 | 87.39 | 88.83 | 85.44 | 86.90 | 186,342 | -0.40(-0.46%) |
Sep 04, 2020 | 87.98 | 88.44 | 84.80 | 87.30 | 133,029 | +1.60(+1.86%) |
Sep 03, 2020 | 88.17 | 89.24 | 85.09 | 85.71 | 190,827 | -2.67(-3.02%) |
Sep 02, 2020 | 88.56 | 89.15 | 85.95 | 88.37 | 135,146 | -0.49(-0.55%) |
Sep 01, 2020 | 83.28 | 89.23 | 82.92 | 88.86 | 171,752 | +4.78(+5.68%) |
Aug 31, 2020 | 88.53 | 89.28 | 83.27 | 84.08 | 260,214 | -5.23(-5.86%) |
Aug 28, 2020 | 88.23 | 91.02 | 87.53 | 89.31 | 183,198 | +2.48(+2.86%) |
Aug 27, 2020 | 87.43 | 88.99 | 86.11 | 86.83 | 313,952 | +0.75(+0.87%) |
Aug 26, 2020 | 89.36 | 89.78 | 85.07 | 86.09 | 275,599 | -3.13(-3.51%) |
Aug 25, 2020 | 90.76 | 90.82 | 88.21 | 89.22 | 115,823 | -1.31(-1.45%) |
Aug 24, 2020 | 90.94 | 90.94 | 88.31 | 90.53 | 377,070 | +1.01(+1.13%) |
Aug 21, 2020 | 90.38 | 90.83 | 88.52 | 89.52 | 292,376 | -1.51(-1.66%) |
Aug 20, 2020 | 91.42 | 92.46 | 90.66 | 91.03 | 161,050 | -1.71(-1.85%) |
Aug 19, 2020 | 94.35 | 94.79 | 92.41 | 92.74 | 216,038 | -1.38(-1.47%) |
Aug 18, 2020 | 93.91 | 95.75 | 92.54 | 94.12 | 231,101 | +0.09(+0.09%) |
Aug 17, 2020 | 93.03 | 94.80 | 91.96 | 94.03 | 209,252 | +1.11(+1.19%) |
Aug 14, 2020 | 90.56 | 93.36 | 90.04 | 92.92 | 171,478 | +1.51(+1.65%) |
Aug 13, 2020 | 91.51 | 92.93 | 89.83 | 91.42 | 121,464 | -0.56(-0.61%) |
Aug 12, 2020 | 90.51 | 94.35 | 90.19 | 91.98 | 319,213 | +3.13(+3.53%) |
Aug 11, 2020 | 89.20 | 91.54 | 87.69 | 88.85 | 320,763 | +2.08(+2.40%) |
Aug 10, 2020 | 89.95 | 90.50 | 86.55 | 86.77 | 278,189 | -2.84(-3.17%) |
Aug 07, 2020 | 88.02 | 89.71 | 87.29 | 89.61 | 179,086 | +1.23(+1.39%) |
Aug 06, 2020 | 89.30 | 90.46 | 88.23 | 88.38 | 225,390 | -1.38(-1.54%) |
Aug 05, 2020 | 88.29 | 90.11 | 86.89 | 89.76 | 318,118 | +3.42(+3.97%) |
Aug 04, 2020 | 86.53 | 89.40 | 83.74 | 86.34 | 221,465 | +0.12(+0.14%) |