Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 98.76 | 99.03 | 95.89 | 97.17 | 182,031 | -2.12(-2.13%) |
Oct 29, 2020 | 97.00 | 99.88 | 96.13 | 99.29 | 112,334 | +2.35(+2.42%) |
Oct 28, 2020 | 94.86 | 97.97 | 93.94 | 96.94 | 85,914 | -0.61(-0.63%) |
Oct 27, 2020 | 97.76 | 100.06 | 97.44 | 97.55 | 81,070 | -0.51(-0.52%) |
Oct 26, 2020 | 97.79 | 99.08 | 96.38 | 98.06 | 67,154 | -1.50(-1.50%) |
Oct 23, 2020 | 100.41 | 102.11 | 97.78 | 99.55 | 115,222 | -0.78(-0.78%) |
Oct 22, 2020 | 101.90 | 102.50 | 100.09 | 100.33 | 123,447 | -0.65(-0.64%) |
Oct 21, 2020 | 106.75 | 108.03 | 100.93 | 100.98 | 104,699 | -5.15(-4.85%) |
Oct 20, 2020 | 105.14 | 108.93 | 105.14 | 106.13 | 71,441 | +1.92(+1.85%) |
Oct 19, 2020 | 104.19 | 105.01 | 103.42 | 104.21 | 103,338 | +0.21(+0.20%) |
Oct 16, 2020 | 104.52 | 105.41 | 103.47 | 103.99 | 63,874 | -0.45(-0.43%) |
Oct 15, 2020 | 101.87 | 104.73 | 101.46 | 104.45 | 172,686 | +0.77(+0.74%) |
Oct 14, 2020 | 105.76 | 106.99 | 103.44 | 103.67 | 106,586 | -2.45(-2.30%) |
Oct 13, 2020 | 103.54 | 106.56 | 102.97 | 106.12 | 114,604 | +1.52(+1.46%) |
Oct 12, 2020 | 104.66 | 105.54 | 102.97 | 104.60 | 88,869 | +0.07(+0.07%) |
Oct 09, 2020 | 103.50 | 104.71 | 103.00 | 104.53 | 77,755 | +1.75(+1.70%) |
Oct 08, 2020 | 106.59 | 106.82 | 102.50 | 102.78 | 68,859 | -2.66(-2.52%) |
Oct 07, 2020 | 104.68 | 106.32 | 103.68 | 105.44 | 148,551 | +1.91(+1.85%) |
Oct 06, 2020 | 105.15 | 107.22 | 103.12 | 103.52 | 131,664 | -0.34(-0.32%) |
Oct 05, 2020 | 100.78 | 104.11 | 100.78 | 103.86 | 104,615 | +4.05(+4.06%) |
Oct 02, 2020 | 96.59 | 100.58 | 96.59 | 99.81 | 96,827 | +1.28(+1.30%) |
Oct 01, 2020 | 95.04 | 98.84 | 94.95 | 98.53 | 301,052 | +4.34(+4.61%) |
Sep 30, 2020 | 92.48 | 97.90 | 92.48 | 94.18 | 522,259 | +1.67(+1.80%) |
Sep 29, 2020 | 93.20 | 95.77 | 92.18 | 92.52 | 116,960 | -0.81(-0.86%) |
Sep 28, 2020 | 95.37 | 96.60 | 92.39 | 93.33 | 275,249 | -0.52(-0.56%) |
Sep 25, 2020 | 94.64 | 97.32 | 93.01 | 93.85 | 223,336 | +1.71(+1.86%) |
Sep 24, 2020 | 92.78 | 93.29 | 91.14 | 92.14 | 152,993 | -0.51(-0.55%) |
Sep 23, 2020 | 95.16 | 96.03 | 92.54 | 92.65 | 285,397 | -2.79(-2.92%) |
Sep 22, 2020 | 93.77 | 96.01 | 91.50 | 95.44 | 139,684 | +3.16(+3.43%) |
Sep 21, 2020 | 92.70 | 93.15 | 90.11 | 92.28 | 154,497 | -2.77(-2.92%) |
Sep 18, 2020 | 94.90 | 96.14 | 93.53 | 95.05 | 535,713 | +0.73(+0.77%) |
Sep 17, 2020 | 91.69 | 95.48 | 90.52 | 94.33 | 164,031 | +1.10(+1.18%) |
Sep 16, 2020 | 94.05 | 94.13 | 91.86 | 93.23 | 216,175 | -1.00(-1.06%) |
Sep 15, 2020 | 98.08 | 98.19 | 94.16 | 94.23 | 96,798 | -3.23(-3.32%) |
Sep 14, 2020 | 95.32 | 98.22 | 95.20 | 97.46 | 79,673 | +2.93(+3.10%) |
Sep 11, 2020 | 97.40 | 98.17 | 94.10 | 94.53 | 119,285 | -2.17(-2.24%) |
Sep 10, 2020 | 98.22 | 98.37 | 96.06 | 96.70 | 82,969 | -1.18(-1.20%) |
Sep 09, 2020 | 97.90 | 99.00 | 97.23 | 97.88 | 99,233 | +0.97(+1.01%) |
Sep 08, 2020 | 97.46 | 99.42 | 95.80 | 96.90 | 123,307 | -2.28(-2.30%) |
Sep 04, 2020 | 101.77 | 101.97 | 97.06 | 99.18 | 82,834 | -0.74(-0.74%) |
Sep 03, 2020 | 103.35 | 103.35 | 98.95 | 99.92 | 111,740 | -3.24(-3.14%) |
Sep 02, 2020 | 102.09 | 103.54 | 99.84 | 103.16 | 110,700 | +0.77(+0.75%) |
Sep 01, 2020 | 99.40 | 102.42 | 98.20 | 102.39 | 123,391 | +2.35(+2.35%) |
Aug 31, 2020 | 104.67 | 104.82 | 99.99 | 100.04 | 196,097 | -5.06(-4.82%) |
Aug 28, 2020 | 105.87 | 107.06 | 104.74 | 105.11 | 68,034 | -0.70(-0.67%) |
Aug 27, 2020 | 107.20 | 107.20 | 104.60 | 105.81 | 114,071 | -0.65(-0.61%) |
Aug 26, 2020 | 105.28 | 107.59 | 104.73 | 106.46 | 120,691 | +1.55(+1.48%) |
Aug 25, 2020 | 108.66 | 109.09 | 103.89 | 104.91 | 144,357 | -3.12(-2.89%) |
Aug 24, 2020 | 108.58 | 109.05 | 106.96 | 108.03 | 87,908 | +0.73(+0.68%) |
Aug 21, 2020 | 107.42 | 108.63 | 106.57 | 107.30 | 131,979 | -1.33(-1.22%) |
Aug 20, 2020 | 108.90 | 110.18 | 108.31 | 108.63 | 54,771 | -1.40(-1.27%) |
Aug 19, 2020 | 110.20 | 113.04 | 109.42 | 110.03 | 117,181 | -0.44(-0.40%) |
Aug 18, 2020 | 113.26 | 113.73 | 110.10 | 110.47 | 81,565 | -2.33(-2.07%) |
Aug 17, 2020 | 112.31 | 113.73 | 111.82 | 112.80 | 95,523 | +1.05(+0.94%) |
Aug 14, 2020 | 110.30 | 112.72 | 110.20 | 111.75 | 84,617 | +0.13(+0.12%) |
Aug 13, 2020 | 109.22 | 113.82 | 109.22 | 111.62 | 140,492 | +1.52(+1.38%) |
Aug 12, 2020 | 112.54 | 113.37 | 109.09 | 110.10 | 175,034 | -0.73(-0.66%) |
Aug 11, 2020 | 113.73 | 114.24 | 110.25 | 110.83 | 158,567 | -1.33(-1.19%) |
Aug 10, 2020 | 110.32 | 113.97 | 110.32 | 112.16 | 132,207 | +1.65(+1.49%) |
Aug 07, 2020 | 107.63 | 110.85 | 107.63 | 110.51 | 132,320 | +2.22(+2.05%) |
Aug 06, 2020 | 112.58 | 112.99 | 108.21 | 108.29 | 146,022 | -4.49(-3.98%) |
Aug 05, 2020 | 113.81 | 113.81 | 110.84 | 112.78 | 242,998 | +0.45(+0.40%) |
Aug 04, 2020 | 115.93 | 115.96 | 107.42 | 112.33 | 302,464 | -2.78(-2.42%) |