Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 106.05 | 106.76 | 104.72 | 106.05 | 460,057 | -0.48(-0.45%) |
Oct 29, 2020 | 105.00 | 107.00 | 104.22 | 106.53 | 313,197 | +1.46(+1.39%) |
Oct 28, 2020 | 106.14 | 106.86 | 105.07 | 105.07 | 500,223 | -3.23(-2.98%) |
Oct 27, 2020 | 109.99 | 110.00 | 108.26 | 108.30 | 328,151 | -1.62(-1.47%) |
Oct 26, 2020 | 111.20 | 111.20 | 108.75 | 109.92 | 581,297 | -2.69(-2.39%) |
Oct 23, 2020 | 112.44 | 112.92 | 111.53 | 112.61 | 469,848 | +0.74(+0.66%) |
Oct 22, 2020 | 110.20 | 111.98 | 109.99 | 111.87 | 496,318 | +2.06(+1.88%) |
Oct 21, 2020 | 110.59 | 111.05 | 109.81 | 109.81 | 398,006 | -0.65(-0.59%) |
Oct 20, 2020 | 110.48 | 111.63 | 110.31 | 110.46 | 452,331 | +0.75(+0.69%) |
Oct 19, 2020 | 111.38 | 111.94 | 109.58 | 109.70 | 249,800 | -1.31(-1.18%) |
Oct 16, 2020 | 111.64 | 111.93 | 110.94 | 111.01 | 328,474 | -0.31(-0.28%) |
Oct 15, 2020 | 108.83 | 111.53 | 108.51 | 111.32 | 406,353 | +1.24(+1.12%) |
Oct 14, 2020 | 110.66 | 111.50 | 110.08 | 110.08 | 392,197 | -0.41(-0.37%) |
Oct 13, 2020 | 111.12 | 111.30 | 110.16 | 110.49 | 422,438 | -1.34(-1.20%) |
Oct 12, 2020 | 111.53 | 112.11 | 111.14 | 111.83 | 300,303 | +0.69(+0.62%) |
Oct 09, 2020 | 112.03 | 112.44 | 110.77 | 111.14 | 344,289 | -0.04(-0.03%) |
Oct 08, 2020 | 110.43 | 111.23 | 109.97 | 111.18 | 424,010 | +1.80(+1.65%) |
Oct 07, 2020 | 108.74 | 109.74 | 108.73 | 109.38 | 402,962 | +1.85(+1.72%) |
Oct 06, 2020 | 108.75 | 110.39 | 107.34 | 107.53 | 605,206 | -0.46(-0.43%) |
Oct 05, 2020 | 106.65 | 108.04 | 106.28 | 107.99 | 457,846 | +2.44(+2.32%) |
Oct 02, 2020 | 102.19 | 106.03 | 102.00 | 105.55 | 351,821 | +1.55(+1.49%) |
Oct 01, 2020 | 103.28 | 104.05 | 102.67 | 104.00 | 485,619 | +1.17(+1.14%) |
Sep 30, 2020 | 102.73 | 103.98 | 102.01 | 102.83 | 553,031 | +0.56(+0.55%) |
Sep 29, 2020 | 103.27 | 103.27 | 101.43 | 102.27 | 504,696 | -1.10(-1.06%) |
Sep 28, 2020 | 102.07 | 103.74 | 102.07 | 103.36 | 357,717 | +2.56(+2.54%) |
Sep 25, 2020 | 99.16 | 101.18 | 99.10 | 100.81 | 622,411 | +1.24(+1.24%) |
Sep 24, 2020 | 99.14 | 101.09 | 98.07 | 99.57 | 645,542 | +0.08(+0.08%) |
Sep 23, 2020 | 101.95 | 103.04 | 99.41 | 99.49 | 363,444 | -2.37(-2.32%) |
Sep 22, 2020 | 101.88 | 102.74 | 101.03 | 101.86 | 315,527 | +0.29(+0.28%) |
Sep 21, 2020 | 103.08 | 103.08 | 100.51 | 101.57 | 753,690 | -3.58(-3.40%) |
Sep 18, 2020 | 106.54 | 106.70 | 104.34 | 105.14 | 346,497 | -1.15(-1.08%) |
Sep 17, 2020 | 105.35 | 106.56 | 104.67 | 106.29 | 344,943 | -0.41(-0.38%) |
Sep 16, 2020 | 106.18 | 107.90 | 105.94 | 106.70 | 412,788 | +0.87(+0.82%) |
Sep 15, 2020 | 106.68 | 106.80 | 105.59 | 105.83 | 358,087 | -0.12(-0.11%) |
Sep 14, 2020 | 104.68 | 106.16 | 104.49 | 105.95 | 348,011 | +2.11(+2.03%) |
Sep 11, 2020 | 104.61 | 104.61 | 103.03 | 103.84 | 300,723 | -0.18(-0.18%) |
Sep 10, 2020 | 105.82 | 106.50 | 103.95 | 104.03 | 317,838 | -1.42(-1.35%) |
Sep 09, 2020 | 105.25 | 105.91 | 104.32 | 105.45 | 341,865 | +1.14(+1.10%) |
Sep 08, 2020 | 105.56 | 105.85 | 104.04 | 104.30 | 359,546 | -2.45(-2.29%) |
Sep 04, 2020 | 107.86 | 108.06 | 104.70 | 106.75 | 497,563 | +0.08(+0.08%) |
Sep 03, 2020 | 108.91 | 109.81 | 106.10 | 106.67 | 467,437 | -2.28(-2.10%) |
Sep 02, 2020 | 108.01 | 109.32 | 107.45 | 108.95 | 391,517 | +1.11(+1.03%) |
Sep 01, 2020 | 106.58 | 107.84 | 105.83 | 107.84 | 460,779 | +1.06(+1.00%) |
Aug 31, 2020 | 108.12 | 108.17 | 106.72 | 106.78 | 372,966 | -1.51(-1.39%) |
Aug 28, 2020 | 108.03 | 108.31 | 107.24 | 108.29 | 330,590 | +0.74(+0.69%) |
Aug 27, 2020 | 107.05 | 108.19 | 106.86 | 107.55 | 283,697 | +0.96(+0.90%) |
Aug 26, 2020 | 107.25 | 107.39 | 106.46 | 106.59 | 319,074 | -0.78(-0.72%) |
Aug 25, 2020 | 107.99 | 108.21 | 106.39 | 107.36 | 342,136 | -0.19(-0.18%) |
Aug 24, 2020 | 106.10 | 107.56 | 105.40 | 107.56 | 342,945 | +2.10(+1.99%) |
Aug 21, 2020 | 105.58 | 105.94 | 104.97 | 105.46 | 394,544 | -0.50(-0.47%) |
Aug 20, 2020 | 105.68 | 106.63 | 105.45 | 105.96 | 359,343 | -0.78(-0.74%) |
Aug 19, 2020 | 106.98 | 107.63 | 106.54 | 106.74 | 372,911 | -0.24(-0.22%) |
Aug 18, 2020 | 108.16 | 108.16 | 106.83 | 106.98 | 394,415 | -1.25(-1.15%) |
Aug 17, 2020 | 108.61 | 108.83 | 107.69 | 108.23 | 404,943 | -0.14(-0.13%) |
Aug 14, 2020 | 107.62 | 109.04 | 107.38 | 108.37 | 292,499 | +0.19(+0.17%) |
Aug 13, 2020 | 108.51 | 109.21 | 107.87 | 108.19 | 1,669,164 | -0.76(-0.70%) |
Aug 12, 2020 | 109.88 | 110.05 | 108.22 | 108.94 | 671,681 | +0.13(+0.12%) |
Aug 11, 2020 | 109.92 | 110.85 | 108.45 | 108.81 | 505,356 | +0.17(+0.15%) |
Aug 10, 2020 | 107.43 | 109.11 | 107.43 | 108.65 | 503,623 | +1.46(+1.36%) |
Aug 07, 2020 | 105.01 | 107.20 | 104.93 | 107.19 | 445,079 | +1.93(+1.84%) |
Aug 06, 2020 | 105.31 | 105.89 | 104.90 | 105.25 | 486,392 | -0.18(-0.17%) |
Aug 05, 2020 | 104.22 | 105.43 | 104.22 | 105.43 | 381,767 | +1.82(+1.76%) |
Aug 04, 2020 | 102.88 | 103.64 | 102.72 | 103.61 | 285,097 | +0.43(+0.41%) |