Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 95.38 | 96.31 | 93.70 | 95.37 | 2,219,016 | -0.62(-0.65%) |
Oct 29, 2020 | 95.99 | 97.42 | 95.32 | 95.99 | 2,464,454 | +1.00(+1.05%) |
Oct 28, 2020 | 95.32 | 97.72 | 94.34 | 94.99 | 2,648,169 | -2.11(-2.17%) |
Oct 27, 2020 | 98.33 | 99.27 | 96.86 | 97.10 | 2,506,134 | -0.67(-0.68%) |
Oct 26, 2020 | 100.15 | 100.18 | 96.50 | 97.77 | 1,610,573 | -3.29(-3.26%) |
Oct 23, 2020 | 98.74 | 101.09 | 98.50 | 101.06 | 2,173,866 | +0.64(+0.64%) |
Oct 22, 2020 | 101.72 | 102.27 | 98.98 | 100.42 | 2,313,301 | -1.05(-1.04%) |
Oct 21, 2020 | 103.83 | 104.11 | 101.35 | 101.47 | 2,072,898 | -1.88(-1.82%) |
Oct 20, 2020 | 103.69 | 105.73 | 103.26 | 103.35 | 2,018,597 | +0.05(+0.05%) |
Oct 19, 2020 | 102.69 | 105.34 | 102.34 | 103.30 | 2,643,158 | +1.27(+1.24%) |
Oct 16, 2020 | 103.35 | 103.53 | 102.00 | 102.04 | 2,170,240 | -1.03(-1.00%) |
Oct 15, 2020 | 100.39 | 103.23 | 99.94 | 103.07 | 1,899,817 | +1.81(+1.79%) |
Oct 14, 2020 | 101.68 | 102.51 | 100.36 | 101.26 | 1,919,260 | +0.20(+0.19%) |
Oct 13, 2020 | 100.98 | 101.86 | 100.21 | 101.06 | 1,440,433 | -0.10(-0.10%) |
Oct 12, 2020 | 100.77 | 101.48 | 99.91 | 101.16 | 1,560,050 | +1.49(+1.49%) |
Oct 09, 2020 | 98.63 | 101.09 | 98.41 | 99.68 | 3,303,200 | +1.43(+1.45%) |
Oct 08, 2020 | 98.43 | 98.87 | 97.38 | 98.25 | 1,781,849 | +0.37(+0.38%) |
Oct 07, 2020 | 97.46 | 98.69 | 97.26 | 97.88 | 1,815,903 | +1.74(+1.81%) |
Oct 06, 2020 | 99.15 | 99.54 | 95.97 | 96.14 | 2,801,451 | -3.09(-3.12%) |
Oct 05, 2020 | 96.24 | 99.80 | 96.24 | 99.23 | 2,346,682 | +3.12(+3.25%) |
Oct 02, 2020 | 95.34 | 97.00 | 94.91 | 96.11 | 2,258,084 | -1.43(-1.46%) |
Oct 01, 2020 | 96.34 | 98.08 | 95.63 | 97.54 | 4,246,701 | +2.39(+2.52%) |
Sep 30, 2020 | 93.61 | 96.10 | 93.61 | 95.14 | 2,558,153 | +1.03(+1.10%) |
Sep 29, 2020 | 93.99 | 95.09 | 93.05 | 94.11 | 2,782,120 | +1.40(+1.51%) |
Sep 28, 2020 | 91.69 | 92.82 | 91.18 | 92.71 | 1,762,886 | +2.11(+2.33%) |
Sep 25, 2020 | 89.85 | 91.17 | 89.13 | 90.60 | 2,242,410 | +1.03(+1.15%) |
Sep 24, 2020 | 90.72 | 91.36 | 89.01 | 89.57 | 2,955,400 | -1.47(-1.62%) |
Sep 23, 2020 | 92.39 | 93.85 | 90.96 | 91.04 | 2,246,217 | -0.97(-1.06%) |
Sep 22, 2020 | 90.97 | 92.55 | 90.54 | 92.02 | 1,963,352 | +1.42(+1.57%) |
Sep 21, 2020 | 88.95 | 90.60 | 88.48 | 90.60 | 2,492,603 | +0.33(+0.37%) |
Sep 18, 2020 | 90.13 | 91.80 | 89.46 | 90.26 | 2,646,654 | -0.04(-0.05%) |
Sep 17, 2020 | 90.62 | 91.49 | 89.39 | 90.31 | 2,022,398 | -1.24(-1.35%) |
Sep 16, 2020 | 93.18 | 93.30 | 91.31 | 91.55 | 2,021,138 | -0.75(-0.82%) |
Sep 15, 2020 | 92.79 | 93.52 | 91.84 | 92.30 | 1,814,114 | +0.22(+0.24%) |
Sep 14, 2020 | 92.63 | 93.30 | 91.21 | 92.08 | 3,009,895 | +0.97(+1.07%) |
Sep 11, 2020 | 92.34 | 92.77 | 90.30 | 91.10 | 1,591,698 | -0.23(-0.25%) |
Sep 10, 2020 | 92.80 | 93.56 | 91.09 | 91.33 | 2,560,251 | -1.25(-1.35%) |
Sep 09, 2020 | 90.40 | 92.94 | 89.46 | 92.58 | 2,640,031 | +3.05(+3.41%) |
Sep 08, 2020 | 88.71 | 90.85 | 87.46 | 89.53 | 3,423,233 | -0.89(-0.99%) |
Sep 04, 2020 | 93.13 | 93.93 | 88.73 | 90.42 | 2,990,694 | -2.03(-2.20%) |
Sep 03, 2020 | 96.96 | 96.96 | 91.73 | 92.45 | 2,882,436 | -4.52(-4.67%) |
Sep 02, 2020 | 96.91 | 97.13 | 94.99 | 96.98 | 2,948,971 | +0.44(+0.46%) |
Sep 01, 2020 | 94.40 | 97.33 | 94.18 | 96.54 | 2,780,360 | +2.20(+2.34%) |
Aug 31, 2020 | 94.83 | 95.40 | 93.43 | 94.33 | 2,949,883 | -0.27(-0.29%) |
Aug 28, 2020 | 94.99 | 95.01 | 93.65 | 94.61 | 2,782,355 | +0.01(+0.01%) |
Aug 27, 2020 | 95.73 | 95.73 | 93.75 | 94.60 | 3,245,366 | -0.93(-0.97%) |
Aug 26, 2020 | 96.46 | 97.12 | 94.90 | 95.52 | 4,846,567 | -0.28(-0.29%) |
Aug 25, 2020 | 96.54 | 96.84 | 92.37 | 95.80 | 12,297,604 | -4.02(-4.03%) |
Aug 24, 2020 | 100.62 | 101.62 | 97.64 | 99.83 | 6,375,905 | +2.87(+2.96%) |
Aug 21, 2020 | 95.26 | 97.34 | 95.22 | 96.96 | 4,481,162 | +1.96(+2.06%) |
Aug 20, 2020 | 94.77 | 95.32 | 93.93 | 95.01 | 2,479,415 | -0.22(-0.23%) |
Aug 19, 2020 | 94.12 | 96.68 | 94.12 | 95.23 | 3,592,407 | +1.22(+1.30%) |
Aug 18, 2020 | 95.17 | 95.39 | 93.83 | 94.00 | 2,605,317 | -0.23(-0.24%) |
Aug 17, 2020 | 94.40 | 94.74 | 93.46 | 94.23 | 2,658,131 | +1.11(+1.19%) |
Aug 14, 2020 | 92.15 | 93.83 | 91.86 | 93.13 | 3,000,923 | +1.35(+1.47%) |
Aug 13, 2020 | 89.80 | 92.23 | 89.73 | 91.77 | 2,681,656 | +2.48(+2.78%) |
Aug 12, 2020 | 88.93 | 89.76 | 88.54 | 89.29 | 1,431,219 | +0.73(+0.83%) |
Aug 11, 2020 | 89.31 | 89.81 | 88.22 | 88.56 | 1,751,072 | -0.09(-0.10%) |
Aug 10, 2020 | 88.25 | 89.67 | 87.52 | 88.64 | 2,329,936 | +1.12(+1.28%) |
Aug 07, 2020 | 87.50 | 88.22 | 86.68 | 87.52 | 2,094,556 | +0.13(+0.15%) |
Aug 06, 2020 | 86.66 | 87.43 | 85.58 | 87.39 | 2,915,127 | +0.71(+0.82%) |
Aug 05, 2020 | 86.26 | 86.79 | 84.99 | 86.68 | 2,198,145 | +1.19(+1.39%) |
Aug 04, 2020 | 85.56 | 86.40 | 84.93 | 85.49 | 1,490,457 | -0.32(-0.38%) |