Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 91.78 | 92.01 | 89.69 | 91.17 | 6,478,172 | -0.73(-0.79%) |
Oct 29, 2020 | 93.01 | 93.41 | 91.46 | 91.89 | 5,358,779 | -1.11(-1.19%) |
Oct 28, 2020 | 93.48 | 94.49 | 91.97 | 93.00 | 7,821,353 | -2.38(-2.49%) |
Oct 27, 2020 | 97.54 | 97.96 | 95.09 | 95.37 | 5,541,635 | -2.47(-2.52%) |
Oct 26, 2020 | 99.73 | 99.97 | 96.48 | 97.84 | 6,358,325 | -3.16(-3.13%) |
Oct 23, 2020 | 101.35 | 101.96 | 100.76 | 101.00 | 4,323,268 | -0.38(-0.38%) |
Oct 22, 2020 | 99.13 | 101.71 | 98.87 | 101.38 | 4,751,065 | +2.37(+2.39%) |
Oct 21, 2020 | 98.68 | 100.01 | 98.15 | 99.02 | 3,934,812 | +0.07(+0.07%) |
Oct 20, 2020 | 98.03 | 100.10 | 98.03 | 98.94 | 4,279,542 | +0.61(+0.62%) |
Oct 19, 2020 | 100.48 | 101.15 | 98.02 | 98.34 | 5,883,898 | -1.50(-1.50%) |
Oct 16, 2020 | 97.79 | 100.66 | 97.72 | 99.83 | 7,066,375 | +2.37(+2.43%) |
Oct 15, 2020 | 96.11 | 98.10 | 95.90 | 97.47 | 4,360,361 | -0.04(-0.04%) |
Oct 14, 2020 | 97.66 | 99.32 | 97.26 | 97.50 | 3,964,566 | +0.56(+0.58%) |
Oct 13, 2020 | 98.44 | 98.77 | 96.59 | 96.94 | 4,217,137 | -1.92(-1.94%) |
Oct 12, 2020 | 99.38 | 99.66 | 97.99 | 98.86 | 3,197,934 | +0.34(+0.35%) |
Oct 09, 2020 | 98.35 | 98.86 | 97.87 | 98.52 | 3,255,192 | +0.80(+0.82%) |
Oct 08, 2020 | 99.71 | 99.71 | 97.66 | 97.72 | 6,196,505 | +1.94(+2.03%) |
Oct 07, 2020 | 94.57 | 96.37 | 94.20 | 95.78 | 3,735,485 | +2.07(+2.21%) |
Oct 06, 2020 | 93.99 | 95.48 | 93.43 | 93.71 | 3,290,139 | -0.30(-0.32%) |
Oct 05, 2020 | 93.55 | 94.38 | 93.06 | 94.01 | 2,814,138 | +1.59(+1.72%) |
Oct 02, 2020 | 91.56 | 93.47 | 91.56 | 92.43 | 4,540,810 | -0.31(-0.33%) |
Oct 01, 2020 | 93.80 | 95.14 | 92.48 | 92.73 | 5,767,591 | -1.47(-1.56%) |
Sep 30, 2020 | 93.21 | 95.06 | 92.92 | 94.20 | 7,142,559 | +1.11(+1.20%) |
Sep 29, 2020 | 95.29 | 95.40 | 92.54 | 93.09 | 4,462,027 | -0.85(-0.91%) |
Sep 28, 2020 | 95.07 | 95.53 | 93.79 | 93.94 | 3,750,617 | +0.43(+0.46%) |
Sep 25, 2020 | 91.45 | 93.96 | 90.92 | 93.51 | 4,039,756 | +1.71(+1.87%) |
Sep 24, 2020 | 92.25 | 92.62 | 90.94 | 91.80 | 5,904,567 | -1.02(-1.10%) |
Sep 23, 2020 | 94.05 | 94.45 | 92.77 | 92.82 | 5,611,128 | -1.23(-1.31%) |
Sep 22, 2020 | 94.14 | 94.82 | 92.75 | 94.06 | 3,959,262 | -0.41(-0.43%) |
Sep 21, 2020 | 94.89 | 95.28 | 92.92 | 94.47 | 5,348,731 | -2.52(-2.60%) |
Sep 18, 2020 | 97.19 | 98.47 | 96.52 | 96.99 | 6,951,416 | -0.19(-0.19%) |
Sep 17, 2020 | 96.66 | 97.25 | 95.47 | 97.18 | 3,929,351 | +0.29(+0.30%) |
Sep 16, 2020 | 97.30 | 97.85 | 96.73 | 96.89 | 4,131,291 | -0.07(-0.07%) |
Sep 15, 2020 | 97.15 | 97.97 | 96.66 | 96.96 | 3,653,922 | +0.54(+0.56%) |
Sep 14, 2020 | 95.25 | 97.03 | 95.11 | 96.42 | 4,874,290 | +1.98(+2.10%) |
Sep 11, 2020 | 94.73 | 95.09 | 93.72 | 94.44 | 3,146,936 | -0.01(-0.01%) |
Sep 10, 2020 | 96.27 | 96.57 | 94.13 | 94.45 | 4,034,850 | -1.69(-1.76%) |
Sep 09, 2020 | 94.69 | 96.76 | 94.65 | 96.14 | 6,156,033 | +1.87(+1.99%) |
Sep 08, 2020 | 94.65 | 95.15 | 93.58 | 94.27 | 5,647,889 | -1.05(-1.10%) |
Sep 04, 2020 | 96.01 | 97.12 | 93.95 | 95.31 | 6,449,077 | -0.37(-0.39%) |
Sep 03, 2020 | 98.10 | 98.40 | 94.96 | 95.68 | 5,578,459 | -2.37(-2.42%) |
Sep 02, 2020 | 96.95 | 98.39 | 96.57 | 98.05 | 4,938,701 | +1.14(+1.17%) |
Sep 01, 2020 | 95.86 | 96.93 | 95.67 | 96.92 | 4,110,881 | +0.05(+0.05%) |
Aug 31, 2020 | 97.08 | 98.00 | 96.58 | 96.87 | 5,221,134 | -0.35(-0.36%) |
Aug 28, 2020 | 96.30 | 97.53 | 95.56 | 97.22 | 6,322,938 | +0.90(+0.94%) |
Aug 27, 2020 | 94.15 | 96.62 | 93.97 | 96.32 | 7,624,359 | +2.51(+2.67%) |
Aug 26, 2020 | 93.29 | 94.28 | 92.03 | 93.82 | 6,796,442 | +1.34(+1.45%) |
Aug 25, 2020 | 94.56 | 95.44 | 92.17 | 92.47 | 10,153,349 | +2.22(+2.46%) |
Aug 24, 2020 | 89.98 | 91.30 | 89.58 | 90.26 | 5,840,161 | +1.26(+1.42%) |
Aug 21, 2020 | 90.11 | 90.22 | 88.73 | 88.99 | 7,470,728 | -1.40(-1.55%) |
Aug 20, 2020 | 90.31 | 90.78 | 90.03 | 90.39 | 3,717,166 | -0.49(-0.54%) |
Aug 19, 2020 | 91.85 | 92.10 | 90.68 | 90.88 | 3,720,260 | -0.67(-0.73%) |
Aug 18, 2020 | 92.32 | 92.69 | 91.45 | 91.54 | 4,486,305 | -0.27(-0.29%) |
Aug 17, 2020 | 92.02 | 93.01 | 91.50 | 91.81 | 4,093,253 | +1.04(+1.14%) |
Aug 14, 2020 | 91.08 | 91.98 | 90.44 | 90.78 | 3,245,784 | -0.52(-0.57%) |
Aug 13, 2020 | 91.28 | 91.83 | 90.40 | 91.30 | 4,121,552 | -0.72(-0.78%) |
Aug 12, 2020 | 92.03 | 92.62 | 91.01 | 92.02 | 3,852,242 | +1.23(+1.36%) |
Aug 11, 2020 | 91.67 | 92.38 | 90.61 | 90.79 | 4,953,301 | +0.31(+0.34%) |
Aug 10, 2020 | 90.30 | 90.63 | 89.75 | 90.48 | 5,653,967 | +0.30(+0.33%) |
Aug 07, 2020 | 87.19 | 90.22 | 87.07 | 90.18 | 4,966,802 | +2.99(+3.43%) |
Aug 06, 2020 | 87.27 | 88.07 | 86.81 | 87.19 | 5,557,004 | -0.26(-0.30%) |
Aug 05, 2020 | 87.26 | 88.13 | 87.15 | 87.45 | 4,051,000 | +0.66(+0.76%) |
Aug 04, 2020 | 87.34 | 87.96 | 86.51 | 86.79 | 4,705,706 | -0.94(-1.07%) |