Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 93.24 | 93.28 | 92.92 | 93.09 | 4,773,875 | -0.25(-0.27%) |
Oct 29, 2020 | 93.20 | 93.42 | 93.06 | 93.34 | 5,758,989 | +0.03(+0.04%) |
Oct 28, 2020 | 93.83 | 93.87 | 93.28 | 93.31 | 6,981,438 | -0.80(-0.85%) |
Oct 27, 2020 | 93.92 | 94.13 | 93.57 | 94.11 | 4,245,552 | +0.56(+0.60%) |
Oct 26, 2020 | 93.74 | 93.82 | 93.50 | 93.55 | 3,312,002 | -0.34(-0.36%) |
Oct 23, 2020 | 93.69 | 93.93 | 93.50 | 93.89 | 3,687,603 | +0.44(+0.47%) |
Oct 22, 2020 | 93.72 | 93.87 | 93.44 | 93.45 | 5,005,799 | -0.44(-0.47%) |
Oct 21, 2020 | 94.10 | 94.26 | 93.89 | 93.89 | 4,996,985 | -0.48(-0.51%) |
Oct 20, 2020 | 94.45 | 94.54 | 94.31 | 94.37 | 4,353,681 | +0.05(+0.05%) |
Oct 19, 2020 | 94.99 | 95.06 | 94.32 | 94.32 | 4,303,941 | -0.55(-0.58%) |
Oct 16, 2020 | 94.95 | 95.16 | 94.83 | 94.87 | 3,189,202 | +0.14(+0.15%) |
Oct 15, 2020 | 94.62 | 94.81 | 94.59 | 94.73 | 3,487,848 | -0.38(-0.40%) |
Oct 14, 2020 | 95.16 | 95.23 | 95.00 | 95.11 | 4,316,753 | -0.03(-0.04%) |
Oct 13, 2020 | 95.39 | 95.39 | 95.10 | 95.14 | 3,712,952 | -0.24(-0.25%) |
Oct 12, 2020 | 95.36 | 95.45 | 95.16 | 95.38 | 2,593,728 | +0.25(+0.26%) |
Oct 09, 2020 | 95.14 | 95.23 | 95.03 | 95.14 | 4,630,512 | +0.23(+0.24%) |
Oct 08, 2020 | 94.47 | 95.05 | 94.37 | 94.91 | 5,576,278 | +0.91(+0.97%) |
Oct 07, 2020 | 94.05 | 94.13 | 93.82 | 93.99 | 5,152,946 | +0.20(+0.22%) |
Oct 06, 2020 | 93.90 | 94.04 | 93.68 | 93.79 | 6,502,078 | +0.07(+0.07%) |
Oct 05, 2020 | 93.49 | 93.85 | 93.46 | 93.72 | 4,616,876 | +0.36(+0.39%) |
Oct 02, 2020 | 93.27 | 93.55 | 93.09 | 93.36 | 8,374,965 | -0.33(-0.35%) |
Oct 01, 2020 | 93.87 | 93.92 | 93.65 | 93.69 | 16,024,521 | +0.17(+0.19%) |
Sep 30, 2020 | 93.07 | 93.65 | 93.00 | 93.51 | 6,719,154 | +0.46(+0.49%) |
Sep 29, 2020 | 93.25 | 93.29 | 92.99 | 93.06 | 3,712,298 | -0.21(-0.23%) |
Sep 28, 2020 | 93.38 | 93.50 | 93.18 | 93.27 | 4,589,314 | +0.21(+0.23%) |
Sep 25, 2020 | 93.04 | 93.09 | 92.79 | 93.06 | 3,908,636 | +0.45(+0.48%) |
Sep 24, 2020 | 92.35 | 93.12 | 92.09 | 92.61 | 8,968,315 | +0.24(+0.26%) |
Sep 23, 2020 | 93.25 | 93.30 | 92.30 | 92.37 | 9,926,298 | -1.21(-1.29%) |
Sep 22, 2020 | 93.71 | 93.84 | 93.42 | 93.57 | 5,083,189 | -0.19(-0.21%) |
Sep 21, 2020 | 93.90 | 94.00 | 93.54 | 93.77 | 5,385,680 | -0.93(-0.98%) |
Sep 18, 2020 | 95.17 | 95.17 | 94.52 | 94.70 | 5,433,102 | -0.44(-0.46%) |
Sep 17, 2020 | 95.19 | 95.31 | 95.07 | 95.13 | 4,922,293 | -0.40(-0.41%) |
Sep 16, 2020 | 95.87 | 95.88 | 95.46 | 95.53 | 4,399,652 | -0.23(-0.24%) |
Sep 15, 2020 | 95.77 | 95.85 | 95.67 | 95.76 | 2,719,292 | +0.16(+0.17%) |
Sep 14, 2020 | 95.47 | 95.67 | 95.28 | 95.60 | 3,704,655 | +0.09(+0.10%) |
Sep 11, 2020 | 95.64 | 95.65 | 95.33 | 95.51 | 3,098,853 | +0.03(+0.04%) |
Sep 10, 2020 | 95.91 | 95.91 | 95.46 | 95.47 | 3,854,325 | -0.27(-0.28%) |
Sep 09, 2020 | 95.53 | 95.90 | 95.45 | 95.74 | 3,176,330 | +0.48(+0.50%) |
Sep 08, 2020 | 95.42 | 95.69 | 95.25 | 95.26 | 4,870,873 | -0.38(-0.40%) |
Sep 04, 2020 | 96.09 | 96.09 | 95.61 | 95.64 | 4,118,879 | -0.41(-0.43%) |
Sep 03, 2020 | 96.61 | 96.61 | 96.00 | 96.05 | 3,854,719 | -0.49(-0.51%) |
Sep 02, 2020 | 96.42 | 96.58 | 96.20 | 96.54 | 4,641,928 | +0.40(+0.41%) |
Sep 01, 2020 | 95.78 | 96.18 | 95.56 | 96.15 | 5,476,540 | +0.64(+0.67%) |
Aug 31, 2020 | 95.42 | 95.58 | 95.06 | 95.50 | 3,770,809 | -0.01(-0.01%) |
Aug 28, 2020 | 94.91 | 95.63 | 94.72 | 95.51 | 5,012,985 | +0.88(+0.93%) |
Aug 27, 2020 | 95.10 | 95.43 | 94.58 | 94.63 | 4,522,097 | +1.80(+1.94%) |
Aug 26, 2020 | 95.16 | 95.26 | 92.83 | 92.83 | 3,925,615 | -2.46(-2.59%) |
Aug 25, 2020 | 95.68 | 95.68 | 95.08 | 95.29 | 3,542,297 | -0.47(-0.49%) |
Aug 24, 2020 | 95.59 | 95.91 | 95.59 | 95.76 | 3,001,688 | +0.19(+0.20%) |
Aug 21, 2020 | 95.14 | 95.58 | 95.14 | 95.57 | 5,068,288 | +0.30(+0.32%) |
Aug 20, 2020 | 95.02 | 95.29 | 94.92 | 95.27 | 1,982,719 | +0.22(+0.23%) |
Aug 19, 2020 | 95.44 | 95.53 | 94.88 | 95.05 | 3,018,677 | -0.22(-0.23%) |
Aug 18, 2020 | 95.27 | 95.37 | 95.13 | 95.27 | 2,252,253 | -0.13(-0.13%) |
Aug 17, 2020 | 95.32 | 95.39 | 95.28 | 95.39 | 2,255,634 | +0.11(+0.11%) |
Aug 14, 2020 | 95.54 | 95.57 | 95.21 | 95.28 | 3,071,109 | -0.43(-0.45%) |
Aug 13, 2020 | 95.95 | 96.13 | 95.63 | 95.71 | 3,467,927 | -0.22(-0.23%) |
Aug 12, 2020 | 95.85 | 96.17 | 95.85 | 95.93 | 5,225,135 | -0.11(-0.11%) |
Aug 11, 2020 | 96.40 | 96.40 | 96.02 | 96.04 | 3,820,660 | -0.10(-0.10%) |
Aug 10, 2020 | 96.31 | 96.31 | 96.07 | 96.14 | 1,974,209 | +0.14(+0.15%) |
Aug 07, 2020 | 96.18 | 96.22 | 95.89 | 96.00 | 2,148,218 | -0.20(-0.21%) |
Aug 06, 2020 | 96.14 | 96.28 | 95.99 | 96.20 | 1,794,515 | +0.24(+0.25%) |
Aug 05, 2020 | 95.85 | 96.09 | 95.68 | 95.96 | 3,171,057 | +0.30(+0.32%) |
Aug 04, 2020 | 95.25 | 95.65 | 95.25 | 95.65 | 4,795,626 | +0.49(+0.51%) |