Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 102.81 | 103.61 | 101.58 | 102.92 | 402,467 | -0.26(-0.25%) |
Oct 29, 2020 | 100.71 | 104.17 | 100.71 | 103.18 | 507,787 | +2.56(+2.55%) |
Oct 28, 2020 | 100.63 | 101.51 | 99.67 | 100.62 | 629,128 | -1.83(-1.79%) |
Oct 27, 2020 | 103.87 | 105.98 | 102.40 | 102.45 | 685,248 | -1.63(-1.56%) |
Oct 26, 2020 | 106.28 | 106.36 | 103.55 | 104.08 | 485,396 | -3.07(-2.87%) |
Oct 23, 2020 | 106.53 | 107.52 | 106.26 | 107.16 | 466,430 | +0.91(+0.85%) |
Oct 22, 2020 | 105.71 | 106.63 | 104.75 | 106.25 | 314,957 | +0.43(+0.41%) |
Oct 21, 2020 | 105.02 | 106.76 | 104.90 | 105.82 | 494,460 | +1.06(+1.01%) |
Oct 20, 2020 | 106.44 | 106.73 | 104.29 | 104.75 | 392,309 | -0.66(-0.62%) |
Oct 19, 2020 | 107.98 | 108.51 | 105.11 | 105.41 | 530,106 | -2.09(-1.95%) |
Oct 16, 2020 | 107.33 | 108.03 | 106.98 | 107.51 | 723,506 | +0.80(+0.75%) |
Oct 15, 2020 | 103.61 | 106.82 | 103.48 | 106.71 | 443,077 | +1.92(+1.84%) |
Oct 14, 2020 | 105.06 | 105.92 | 104.63 | 104.78 | 426,046 | +0.14(+0.14%) |
Oct 13, 2020 | 104.13 | 105.35 | 103.71 | 104.64 | 389,682 | -0.28(-0.27%) |
Oct 12, 2020 | 104.05 | 106.60 | 102.93 | 104.92 | 643,168 | +3.42(+3.37%) |
Oct 09, 2020 | 102.98 | 103.84 | 101.35 | 101.49 | 548,970 | -0.82(-0.80%) |
Oct 08, 2020 | 100.89 | 102.34 | 100.63 | 102.31 | 359,687 | +1.65(+1.64%) |
Oct 07, 2020 | 99.37 | 101.48 | 99.37 | 100.66 | 420,465 | +2.30(+2.34%) |
Oct 06, 2020 | 99.38 | 100.54 | 98.07 | 98.35 | 528,003 | -1.38(-1.38%) |
Oct 05, 2020 | 99.04 | 100.48 | 98.53 | 99.73 | 884,414 | +2.27(+2.32%) |
Oct 02, 2020 | 95.59 | 98.57 | 95.36 | 97.46 | 691,803 | +0.69(+0.72%) |
Oct 01, 2020 | 98.67 | 99.39 | 96.13 | 96.77 | 608,864 | -1.26(-1.28%) |
Sep 30, 2020 | 98.31 | 99.39 | 97.05 | 98.03 | 752,842 | +0.27(+0.28%) |
Sep 29, 2020 | 100.14 | 100.20 | 97.40 | 97.76 | 701,220 | -2.16(-2.16%) |
Sep 28, 2020 | 99.19 | 100.39 | 97.64 | 99.92 | 1,052,122 | +1.54(+1.56%) |
Sep 25, 2020 | 92.62 | 98.82 | 92.39 | 98.38 | 1,200,171 | +4.65(+4.96%) |
Sep 24, 2020 | 93.69 | 95.23 | 92.38 | 93.73 | 425,636 | +0.11(+0.12%) |
Sep 23, 2020 | 96.43 | 96.46 | 93.56 | 93.63 | 707,464 | -2.70(-2.80%) |
Sep 22, 2020 | 96.91 | 98.00 | 95.02 | 96.32 | 717,294 | -0.79(-0.81%) |
Sep 21, 2020 | 99.35 | 100.20 | 96.14 | 97.11 | 818,999 | -4.59(-4.52%) |
Sep 18, 2020 | 101.55 | 102.77 | 101.23 | 101.71 | 1,309,631 | +0.16(+0.16%) |
Sep 17, 2020 | 98.42 | 102.00 | 97.19 | 101.55 | 1,059,151 | +1.75(+1.76%) |
Sep 16, 2020 | 97.91 | 100.33 | 96.94 | 99.79 | 1,007,732 | +3.13(+3.24%) |
Sep 15, 2020 | 96.00 | 96.99 | 96.00 | 96.66 | 818,248 | +1.44(+1.51%) |
Sep 14, 2020 | 94.17 | 95.76 | 93.69 | 95.23 | 579,638 | +1.90(+2.03%) |
Sep 11, 2020 | 92.46 | 93.77 | 91.95 | 93.33 | 757,257 | +0.98(+1.06%) |
Sep 10, 2020 | 93.32 | 94.05 | 91.61 | 92.35 | 1,027,326 | -0.89(-0.96%) |
Sep 09, 2020 | 93.28 | 94.63 | 92.66 | 93.24 | 716,157 | +0.92(+1.00%) |
Sep 08, 2020 | 94.44 | 94.89 | 92.29 | 92.32 | 833,730 | -2.74(-2.88%) |
Sep 04, 2020 | 95.44 | 96.05 | 93.78 | 95.06 | 821,371 | +0.54(+0.57%) |
Sep 03, 2020 | 95.59 | 96.39 | 92.87 | 94.53 | 1,317,209 | -1.06(-1.11%) |
Sep 02, 2020 | 93.10 | 95.64 | 92.54 | 95.59 | 896,813 | +2.61(+2.80%) |
Sep 01, 2020 | 90.22 | 93.00 | 89.79 | 92.98 | 762,459 | +2.66(+2.94%) |
Aug 31, 2020 | 91.96 | 92.13 | 89.50 | 90.32 | 863,785 | -0.92(-1.01%) |
Aug 28, 2020 | 91.15 | 91.84 | 90.75 | 91.24 | 678,012 | +0.15(+0.17%) |
Aug 27, 2020 | 89.20 | 91.37 | 89.18 | 91.09 | 1,045,538 | +2.00(+2.24%) |
Aug 26, 2020 | 88.21 | 89.22 | 87.78 | 89.09 | 688,459 | +0.60(+0.68%) |
Aug 25, 2020 | 89.38 | 89.57 | 87.21 | 88.49 | 580,583 | -0.47(-0.53%) |
Aug 24, 2020 | 86.32 | 89.24 | 86.32 | 88.97 | 640,605 | +3.35(+3.92%) |
Aug 21, 2020 | 86.29 | 86.85 | 85.25 | 85.61 | 473,118 | -0.68(-0.79%) |
Aug 20, 2020 | 86.41 | 87.15 | 85.41 | 86.29 | 343,884 | -1.24(-1.42%) |
Aug 19, 2020 | 88.04 | 89.12 | 87.16 | 87.53 | 725,656 | +0.07(+0.08%) |
Aug 18, 2020 | 88.60 | 89.02 | 87.42 | 87.46 | 392,120 | -1.07(-1.21%) |
Aug 17, 2020 | 89.13 | 89.81 | 88.30 | 88.53 | 455,976 | -0.39(-0.44%) |
Aug 14, 2020 | 87.87 | 89.63 | 87.61 | 88.92 | 390,173 | +0.40(+0.45%) |
Aug 13, 2020 | 88.09 | 89.06 | 87.78 | 88.52 | 420,395 | -0.16(-0.18%) |
Aug 12, 2020 | 89.77 | 90.49 | 87.83 | 88.68 | 553,822 | -0.54(-0.60%) |
Aug 11, 2020 | 88.07 | 90.79 | 87.94 | 89.22 | 1,060,680 | +2.18(+2.50%) |
Aug 10, 2020 | 85.37 | 87.04 | 84.91 | 87.04 | 2,109,472 | +1.86(+2.19%) |
Aug 07, 2020 | 82.23 | 85.23 | 82.09 | 85.18 | 2,390,249 | +0.41(+0.48%) |
Aug 06, 2020 | 85.61 | 86.03 | 84.68 | 84.76 | 781,038 | -0.76(-0.89%) |
Aug 05, 2020 | 85.91 | 86.91 | 85.46 | 85.52 | 889,754 | +0.44(+0.51%) |
Aug 04, 2020 | 84.54 | 85.63 | 83.83 | 85.09 | 1,962,095 | -0.52(-0.60%) |