Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 86.22 | 89.34 | 86.10 | 89.23 | 9,916,082 | +2.20(+2.53%) |
Oct 29, 2020 | 85.70 | 87.61 | 85.14 | 87.03 | 8,444,828 | +1.81(+2.12%) |
Oct 28, 2020 | 86.83 | 87.68 | 84.64 | 85.22 | 11,795,212 | -3.12(-3.54%) |
Oct 27, 2020 | 89.62 | 89.67 | 87.92 | 88.35 | 7,425,618 | -1.33(-1.48%) |
Oct 26, 2020 | 91.46 | 91.81 | 89.37 | 89.67 | 9,012,896 | -3.02(-3.26%) |
Oct 23, 2020 | 93.09 | 93.19 | 92.32 | 92.69 | 4,872,192 | +0.19(+0.21%) |
Oct 22, 2020 | 91.89 | 92.74 | 90.28 | 92.50 | 9,833,128 | +0.56(+0.61%) |
Oct 21, 2020 | 93.22 | 94.04 | 91.73 | 91.94 | 12,190,364 | -1.85(-1.97%) |
Oct 20, 2020 | 95.73 | 96.01 | 93.37 | 93.79 | 26,895,618 | -6.51(-6.49%) |
Oct 19, 2020 | 101.32 | 101.76 | 99.95 | 100.30 | 9,302,970 | -0.33(-0.33%) |
Oct 16, 2020 | 100.02 | 101.03 | 99.61 | 100.63 | 5,899,617 | +0.83(+0.83%) |
Oct 15, 2020 | 99.15 | 100.05 | 98.97 | 99.80 | 4,238,810 | -0.84(-0.83%) |
Oct 14, 2020 | 99.99 | 101.44 | 99.99 | 100.64 | 4,666,469 | +0.67(+0.67%) |
Oct 13, 2020 | 101.14 | 101.60 | 99.45 | 99.97 | 6,764,547 | -1.69(-1.66%) |
Oct 12, 2020 | 102.34 | 102.48 | 101.04 | 101.65 | 5,796,813 | -0.46(-0.45%) |
Oct 09, 2020 | 105.48 | 105.48 | 101.96 | 102.11 | 10,454,071 | -2.96(-2.81%) |
Oct 08, 2020 | 104.57 | 108.28 | 103.70 | 105.07 | 31,639,826 | +5.93(+5.98%) |
Oct 07, 2020 | 98.02 | 99.40 | 97.74 | 99.14 | 3,523,471 | +1.68(+1.72%) |
Oct 06, 2020 | 97.95 | 99.75 | 97.16 | 97.46 | 4,845,045 | -0.03(-0.03%) |
Oct 05, 2020 | 97.36 | 98.09 | 96.73 | 97.50 | 3,817,986 | +1.15(+1.19%) |
Oct 02, 2020 | 95.12 | 97.29 | 94.95 | 96.35 | 3,660,683 | -0.42(-0.43%) |
Oct 01, 2020 | 97.78 | 98.53 | 96.17 | 96.76 | 4,016,901 | -0.46(-0.48%) |
Sep 30, 2020 | 96.99 | 98.22 | 96.53 | 97.22 | 4,081,086 | +0.58(+0.60%) |
Sep 29, 2020 | 97.02 | 97.64 | 96.06 | 96.64 | 2,636,282 | -0.63(-0.65%) |
Sep 28, 2020 | 96.35 | 97.75 | 96.22 | 97.27 | 4,391,932 | +2.22(+2.34%) |
Sep 25, 2020 | 93.97 | 95.42 | 93.45 | 95.05 | 3,696,224 | +0.69(+0.73%) |
Sep 24, 2020 | 94.37 | 95.50 | 93.08 | 94.36 | 4,437,638 | -0.59(-0.62%) |
Sep 23, 2020 | 96.53 | 97.16 | 94.64 | 94.96 | 4,928,900 | -1.34(-1.39%) |
Sep 22, 2020 | 96.15 | 97.05 | 95.51 | 96.30 | 3,701,175 | +0.21(+0.22%) |
Sep 21, 2020 | 96.27 | 96.45 | 94.76 | 96.09 | 6,646,191 | -2.01(-2.04%) |
Sep 18, 2020 | 99.29 | 99.82 | 98.01 | 98.10 | 6,747,085 | -1.73(-1.73%) |
Sep 17, 2020 | 97.98 | 100.33 | 97.46 | 99.82 | 3,968,329 | +0.56(+0.56%) |
Sep 16, 2020 | 98.06 | 100.54 | 98.06 | 99.26 | 4,741,283 | +1.42(+1.45%) |
Sep 15, 2020 | 98.14 | 98.61 | 97.68 | 97.84 | 3,647,025 | +0.28(+0.29%) |
Sep 14, 2020 | 97.78 | 98.59 | 97.30 | 97.56 | 4,557,265 | +0.50(+0.52%) |
Sep 11, 2020 | 97.00 | 98.05 | 96.47 | 97.06 | 4,440,074 | +0.72(+0.75%) |
Sep 10, 2020 | 97.91 | 98.75 | 96.08 | 96.34 | 4,978,842 | -1.36(-1.39%) |
Sep 09, 2020 | 97.59 | 98.85 | 96.92 | 97.70 | 4,718,362 | +0.84(+0.87%) |
Sep 08, 2020 | 97.62 | 98.18 | 96.46 | 96.86 | 6,520,256 | -0.87(-0.89%) |
Sep 04, 2020 | 99.37 | 100.17 | 96.88 | 97.73 | 7,531,356 | -1.72(-1.73%) |
Sep 03, 2020 | 102.56 | 103.84 | 98.81 | 99.45 | 7,151,835 | -2.98(-2.91%) |
Sep 02, 2020 | 98.86 | 102.84 | 98.74 | 102.43 | 8,248,685 | +3.82(+3.87%) |
Sep 01, 2020 | 98.17 | 99.05 | 97.61 | 98.61 | 3,948,904 | +0.07(+0.07%) |
Aug 31, 2020 | 100.08 | 100.08 | 98.31 | 98.54 | 6,039,705 | -1.41(-1.41%) |
Aug 28, 2020 | 99.85 | 100.12 | 99.26 | 99.94 | 3,879,308 | +0.34(+0.34%) |
Aug 27, 2020 | 99.57 | 99.97 | 99.07 | 99.61 | 4,282,808 | +0.38(+0.39%) |
Aug 26, 2020 | 99.85 | 99.98 | 99.05 | 99.22 | 4,240,328 | -0.38(-0.38%) |
Aug 25, 2020 | 100.69 | 101.34 | 99.48 | 99.60 | 3,725,189 | -0.83(-0.83%) |
Aug 24, 2020 | 98.92 | 100.73 | 98.58 | 100.43 | 5,091,889 | +2.01(+2.05%) |
Aug 21, 2020 | 98.30 | 98.67 | 97.74 | 98.42 | 4,236,091 | +0.01(+0.01%) |
Aug 20, 2020 | 98.45 | 99.12 | 98.14 | 98.41 | 3,204,852 | -0.55(-0.56%) |
Aug 19, 2020 | 99.75 | 100.28 | 98.69 | 98.96 | 4,684,191 | -0.86(-0.86%) |
Aug 18, 2020 | 99.89 | 100.28 | 99.28 | 99.82 | 3,605,745 | +0.38(+0.39%) |
Aug 17, 2020 | 100.08 | 100.36 | 99.41 | 99.44 | 4,203,258 | -0.66(-0.66%) |
Aug 14, 2020 | 99.25 | 100.33 | 99.01 | 100.10 | 3,708,863 | +0.19(+0.19%) |
Aug 13, 2020 | 100.65 | 101.00 | 99.70 | 99.91 | 3,967,081 | -1.33(-1.32%) |
Aug 12, 2020 | 101.97 | 102.11 | 100.59 | 101.24 | 4,417,538 | -0.04(-0.04%) |
Aug 11, 2020 | 102.89 | 104.26 | 101.17 | 101.28 | 6,258,308 | -0.29(-0.28%) |
Aug 10, 2020 | 100.22 | 101.68 | 100.03 | 101.57 | 4,965,925 | +1.72(+1.72%) |
Aug 07, 2020 | 98.69 | 99.94 | 98.46 | 99.85 | 4,569,221 | +0.38(+0.38%) |
Aug 06, 2020 | 98.59 | 99.59 | 98.59 | 99.48 | 4,329,340 | +0.53(+0.53%) |
Aug 05, 2020 | 99.96 | 99.98 | 98.29 | 98.95 | 4,657,617 | -0.31(-0.31%) |
Aug 04, 2020 | 97.66 | 99.27 | 97.66 | 99.26 | 4,348,772 | +1.21(+1.23%) |