Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 91.32 | 92.13 | 90.94 | 92.12 | 94,100 | +0.07(+0.08%) |
Oct 29, 2020 | 91.70 | 92.30 | 90.50 | 92.05 | 97,104 | -0.10(-0.11%) |
Oct 28, 2020 | 93.10 | 93.10 | 91.97 | 92.15 | 131,319 | -3.02(-3.17%) |
Oct 27, 2020 | 95.33 | 95.45 | 94.70 | 95.17 | 85,118 | -0.85(-0.89%) |
Oct 26, 2020 | 96.18 | 96.80 | 95.03 | 96.02 | 92,514 | -1.84(-1.88%) |
Oct 23, 2020 | 98.72 | 98.95 | 97.52 | 97.86 | 82,000 | +2.53(+2.65%) |
Oct 22, 2020 | 93.41 | 95.60 | 92.90 | 95.33 | 123,908 | +0.88(+0.93%) |
Oct 21, 2020 | 93.83 | 94.84 | 93.41 | 94.45 | 160,802 | +0.87(+0.93%) |
Oct 20, 2020 | 94.27 | 94.27 | 92.62 | 93.58 | 95,943 | -0.72(-0.76%) |
Oct 19, 2020 | 94.69 | 95.26 | 93.93 | 94.30 | 128,293 | +0.73(+0.78%) |
Oct 16, 2020 | 94.12 | 94.84 | 93.57 | 93.57 | 72,100 | -1.12(-1.18%) |
Oct 15, 2020 | 93.47 | 94.69 | 93.35 | 94.69 | 75,306 | -0.94(-0.98%) |
Oct 14, 2020 | 96.13 | 97.12 | 95.48 | 95.63 | 67,903 | -2.60(-2.65%) |
Oct 13, 2020 | 98.28 | 99.00 | 98.00 | 98.23 | 59,804 | +0.26(+0.27%) |
Oct 12, 2020 | 98.50 | 98.50 | 97.75 | 97.97 | 62,255 | +0.02(+0.02%) |
Oct 09, 2020 | 99.25 | 99.26 | 97.72 | 97.95 | 219,200 | -1.92(-1.92%) |
Oct 08, 2020 | 98.90 | 99.94 | 98.38 | 99.87 | 296,059 | +1.19(+1.21%) |
Oct 07, 2020 | 99.09 | 99.09 | 97.94 | 98.68 | 243,584 | +1.55(+1.60%) |
Oct 06, 2020 | 98.06 | 98.68 | 96.39 | 97.13 | 144,572 | +0.57(+0.59%) |
Oct 05, 2020 | 95.08 | 96.60 | 94.72 | 96.56 | 89,291 | +2.43(+2.58%) |
Oct 02, 2020 | 93.00 | 94.68 | 93.00 | 94.13 | 93,700 | -0.58(-0.61%) |
Oct 01, 2020 | 96.45 | 96.45 | 93.71 | 94.71 | 148,333 | -1.34(-1.40%) |
Sep 30, 2020 | 96.79 | 97.35 | 95.74 | 96.05 | 108,285 | +0.23(+0.24%) |
Sep 29, 2020 | 97.16 | 97.16 | 95.02 | 95.82 | 109,270 | -1.33(-1.37%) |
Sep 28, 2020 | 97.44 | 97.80 | 96.73 | 97.15 | 107,359 | +1.17(+1.22%) |
Sep 25, 2020 | 95.79 | 96.34 | 95.09 | 95.98 | 147,600 | -1.47(-1.51%) |
Sep 24, 2020 | 97.51 | 98.36 | 96.54 | 97.45 | 151,017 | -1.69(-1.70%) |
Sep 23, 2020 | 101.19 | 101.74 | 98.83 | 99.14 | 136,228 | -3.76(-3.65%) |
Sep 22, 2020 | 103.65 | 103.83 | 102.05 | 102.90 | 111,118 | -1.00(-0.96%) |
Sep 21, 2020 | 103.90 | 104.16 | 103.23 | 103.90 | 150,762 | -2.97(-2.78%) |
Sep 18, 2020 | 107.04 | 107.27 | 106.32 | 106.87 | 119,800 | -1.45(-1.34%) |
Sep 17, 2020 | 106.70 | 108.60 | 106.19 | 108.32 | 86,810 | +2.32(+2.19%) |
Sep 16, 2020 | 105.71 | 107.11 | 105.32 | 106.00 | 135,368 | +1.01(+0.96%) |
Sep 15, 2020 | 105.10 | 106.00 | 104.82 | 104.99 | 69,768 | +0.67(+0.64%) |
Sep 14, 2020 | 105.00 | 105.00 | 103.80 | 104.32 | 125,763 | -0.44(-0.42%) |
Sep 11, 2020 | 104.96 | 104.98 | 104.07 | 104.76 | 94,000 | +1.00(+0.96%) |
Sep 10, 2020 | 105.31 | 105.85 | 103.76 | 103.76 | 288,827 | -2.48(-2.33%) |
Sep 09, 2020 | 105.89 | 106.24 | 105.06 | 106.24 | 169,895 | +1.23(+1.17%) |
Sep 08, 2020 | 104.71 | 105.42 | 103.73 | 105.01 | 118,914 | -1.63(-1.53%) |
Sep 04, 2020 | 107.33 | 107.88 | 105.37 | 106.64 | 107,000 | -0.66(-0.62%) |
Sep 03, 2020 | 107.38 | 108.36 | 106.30 | 107.30 | 180,934 | +0.17(+0.16%) |
Sep 02, 2020 | 109.56 | 109.64 | 106.52 | 107.13 | 159,316 | -5.20(-4.63%) |
Sep 01, 2020 | 113.56 | 113.56 | 112.06 | 112.33 | 95,066 | -0.83(-0.73%) |
Aug 31, 2020 | 113.94 | 113.94 | 112.92 | 113.16 | 99,853 | -0.78(-0.68%) |
Aug 28, 2020 | 113.61 | 114.17 | 113.26 | 113.94 | 76,300 | +0.23(+0.20%) |
Aug 27, 2020 | 114.34 | 114.99 | 112.83 | 113.71 | 104,276 | -3.21(-2.75%) |
Aug 26, 2020 | 118.29 | 118.52 | 116.56 | 116.92 | 191,940 | -1.79(-1.51%) |
Aug 25, 2020 | 117.19 | 118.71 | 116.71 | 118.71 | 141,276 | +2.86(+2.47%) |
Aug 24, 2020 | 116.50 | 116.50 | 115.35 | 115.85 | 137,212 | +0.91(+0.79%) |
Aug 21, 2020 | 115.50 | 115.59 | 114.51 | 114.94 | 103,300 | -1.08(-0.93%) |
Aug 20, 2020 | 116.00 | 116.84 | 114.23 | 116.02 | 141,118 | -2.01(-1.70%) |
Aug 19, 2020 | 115.69 | 119.23 | 115.69 | 118.03 | 300,593 | +2.38(+2.06%) |
Aug 18, 2020 | 116.62 | 117.04 | 115.51 | 115.65 | 177,208 | -0.97(-0.83%) |
Aug 17, 2020 | 116.15 | 116.78 | 116.04 | 116.62 | 65,931 | +0.72(+0.62%) |
Aug 14, 2020 | 115.48 | 116.34 | 115.48 | 115.90 | 65,200 | +0.15(+0.13%) |
Aug 13, 2020 | 116.33 | 116.56 | 115.22 | 115.75 | 60,716 | -0.92(-0.79%) |
Aug 12, 2020 | 115.02 | 117.00 | 115.02 | 116.67 | 100,564 | +3.41(+3.01%) |
Aug 11, 2020 | 112.98 | 114.77 | 112.92 | 113.26 | 140,049 | +1.70(+1.52%) |
Aug 10, 2020 | 110.14 | 112.34 | 109.25 | 111.56 | 175,800 | +2.66(+2.44%) |
Aug 07, 2020 | 109.24 | 109.24 | 107.90 | 108.90 | 63,500 | -2.36(-2.12%) |
Aug 06, 2020 | 111.58 | 111.80 | 110.88 | 111.26 | 64,967 | +0.25(+0.23%) |
Aug 05, 2020 | 111.08 | 112.30 | 110.59 | 111.01 | 109,129 | +1.12(+1.02%) |
Aug 04, 2020 | 107.32 | 110.39 | 107.32 | 109.89 | 118,032 | +3.28(+3.08%) |