Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 88.74 | 90.54 | 85.54 | 87.09 | 417,100 | -1.91(-2.15%) |
Oct 29, 2020 | 92.04 | 92.87 | 88.03 | 89.00 | 303,840 | -3.05(-3.31%) |
Oct 28, 2020 | 89.72 | 94.18 | 88.65 | 92.05 | 433,050 | -0.11(-0.12%) |
Oct 27, 2020 | 94.45 | 94.81 | 91.57 | 92.16 | 432,650 | -2.36(-2.50%) |
Oct 26, 2020 | 98.19 | 98.66 | 93.27 | 94.52 | 646,461 | -5.74(-5.73%) |
Oct 23, 2020 | 97.51 | 100.50 | 95.20 | 100.26 | 608,200 | +3.92(+4.07%) |
Oct 22, 2020 | 104.41 | 104.41 | 95.63 | 96.34 | 989,864 | -6.95(-6.73%) |
Oct 21, 2020 | 109.23 | 109.51 | 101.41 | 103.29 | 674,861 | -5.02(-4.63%) |
Oct 20, 2020 | 110.41 | 111.48 | 108.10 | 108.31 | 358,563 | -1.72(-1.56%) |
Oct 19, 2020 | 112.11 | 113.05 | 109.44 | 110.03 | 221,909 | -1.57(-1.41%) |
Oct 16, 2020 | 115.50 | 116.58 | 111.48 | 111.60 | 268,700 | -3.38(-2.94%) |
Oct 15, 2020 | 111.15 | 115.76 | 110.67 | 114.98 | 209,892 | +1.95(+1.73%) |
Oct 14, 2020 | 114.01 | 114.55 | 111.40 | 113.03 | 203,444 | -0.21(-0.19%) |
Oct 13, 2020 | 112.94 | 114.12 | 107.06 | 113.24 | 391,112 | -1.75(-1.52%) |
Oct 12, 2020 | 113.50 | 115.49 | 112.23 | 114.99 | 229,462 | +2.27(+2.01%) |
Oct 09, 2020 | 113.60 | 114.39 | 111.37 | 112.72 | 354,100 | +1.08(+0.97%) |
Oct 08, 2020 | 108.67 | 113.14 | 108.65 | 111.64 | 356,830 | +2.41(+2.21%) |
Oct 07, 2020 | 112.49 | 113.31 | 107.20 | 109.23 | 425,621 | -0.64(-0.58%) |
Oct 06, 2020 | 114.24 | 115.15 | 109.00 | 109.87 | 404,254 | -3.21(-2.84%) |
Oct 05, 2020 | 116.07 | 117.06 | 111.04 | 113.08 | 431,819 | -1.93(-1.68%) |
Oct 02, 2020 | 110.73 | 116.31 | 110.45 | 115.01 | 309,300 | +1.62(+1.43%) |
Oct 01, 2020 | 112.26 | 113.94 | 110.41 | 113.39 | 390,944 | +3.00(+2.72%) |
Sep 30, 2020 | 106.64 | 111.99 | 106.64 | 110.39 | 650,281 | +3.76(+3.53%) |
Sep 29, 2020 | 107.97 | 109.10 | 106.29 | 106.63 | 297,189 | -1.34(-1.24%) |
Sep 28, 2020 | 104.32 | 108.43 | 104.00 | 107.97 | 405,904 | +5.97(+5.85%) |
Sep 25, 2020 | 101.79 | 103.92 | 101.08 | 102.00 | 256,700 | -0.31(-0.30%) |
Sep 24, 2020 | 101.42 | 104.08 | 99.49 | 102.31 | 272,529 | +0.72(+0.71%) |
Sep 23, 2020 | 107.40 | 108.78 | 101.44 | 101.59 | 489,667 | -5.71(-5.32%) |
Sep 22, 2020 | 101.89 | 107.69 | 101.30 | 107.30 | 428,436 | +5.57(+5.48%) |
Sep 21, 2020 | 100.41 | 102.13 | 97.00 | 101.73 | 370,964 | +0.72(+0.71%) |
Sep 18, 2020 | 102.60 | 103.30 | 98.88 | 101.01 | 792,500 | -0.75(-0.74%) |
Sep 17, 2020 | 101.58 | 103.11 | 99.05 | 101.76 | 342,770 | -1.74(-1.68%) |
Sep 16, 2020 | 102.12 | 104.99 | 101.07 | 103.50 | 383,699 | +2.66(+2.64%) |
Sep 15, 2020 | 100.03 | 102.69 | 99.44 | 100.84 | 475,225 | +0.79(+0.79%) |
Sep 14, 2020 | 100.66 | 101.81 | 98.58 | 100.05 | 284,851 | +0.55(+0.55%) |
Sep 11, 2020 | 99.11 | 101.05 | 98.37 | 99.50 | 309,800 | +1.11(+1.13%) |
Sep 10, 2020 | 99.52 | 100.98 | 97.90 | 98.39 | 403,092 | -0.51(-0.52%) |
Sep 09, 2020 | 95.42 | 99.45 | 95.09 | 98.90 | 338,153 | +4.39(+4.65%) |
Sep 08, 2020 | 91.57 | 95.51 | 90.80 | 94.51 | 409,970 | +1.21(+1.30%) |
Sep 04, 2020 | 95.65 | 96.93 | 89.36 | 93.30 | 407,700 | -1.50(-1.58%) |
Sep 03, 2020 | 100.05 | 100.05 | 93.83 | 94.80 | 345,756 | -4.67(-4.69%) |
Sep 02, 2020 | 101.46 | 101.46 | 97.32 | 99.47 | 298,090 | -1.33(-1.32%) |
Sep 01, 2020 | 95.25 | 100.86 | 94.55 | 100.80 | 469,783 | +4.77(+4.97%) |
Aug 31, 2020 | 99.00 | 99.24 | 95.20 | 96.03 | 451,682 | -2.87(-2.90%) |
Aug 28, 2020 | 99.40 | 100.38 | 98.25 | 98.90 | 300,600 | +0.45(+0.46%) |
Aug 27, 2020 | 101.72 | 102.35 | 98.17 | 98.45 | 351,354 | -2.23(-2.21%) |
Aug 26, 2020 | 103.58 | 103.58 | 100.49 | 100.68 | 305,702 | -2.43(-2.36%) |
Aug 25, 2020 | 104.73 | 104.73 | 101.51 | 103.11 | 301,862 | -0.87(-0.84%) |
Aug 24, 2020 | 105.28 | 105.35 | 103.04 | 103.98 | 289,911 | -0.56(-0.54%) |
Aug 21, 2020 | 101.21 | 105.33 | 100.47 | 104.54 | 371,000 | +2.52(+2.47%) |
Aug 20, 2020 | 101.61 | 104.75 | 100.77 | 102.02 | 223,285 | -0.86(-0.84%) |
Aug 19, 2020 | 103.82 | 103.82 | 102.00 | 102.88 | 230,620 | -0.66(-0.64%) |
Aug 18, 2020 | 104.00 | 106.99 | 102.89 | 103.54 | 625,110 | +0.65(+0.63%) |
Aug 17, 2020 | 99.34 | 103.68 | 99.12 | 102.89 | 277,461 | +4.06(+4.11%) |
Aug 14, 2020 | 99.50 | 99.50 | 97.67 | 98.83 | 349,800 | -1.34(-1.34%) |
Aug 13, 2020 | 98.89 | 100.99 | 98.08 | 100.17 | 269,103 | +0.59(+0.59%) |
Aug 12, 2020 | 99.15 | 99.71 | 97.52 | 99.58 | 312,953 | +1.64(+1.67%) |
Aug 11, 2020 | 102.58 | 103.19 | 97.82 | 97.94 | 503,994 | -3.87(-3.80%) |
Aug 10, 2020 | 100.67 | 105.50 | 100.50 | 101.81 | 296,900 | +1.85(+1.85%) |
Aug 07, 2020 | 99.91 | 101.18 | 97.92 | 99.96 | 349,900 | -0.63(-0.63%) |
Aug 06, 2020 | 101.58 | 103.28 | 100.33 | 100.59 | 397,053 | -1.02(-1.00%) |
Aug 05, 2020 | 100.81 | 102.48 | 99.48 | 101.61 | 376,377 | +2.03(+2.04%) |
Aug 04, 2020 | 101.36 | 103.23 | 99.25 | 99.58 | 398,942 | -2.57(-2.52%) |