Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 91.25 | 92.10 | 89.90 | 91.01 | 2,478,410 | -0.90(-0.98%) |
Oct 29, 2020 | 89.26 | 92.75 | 88.59 | 91.91 | 2,435,527 | +2.45(+2.74%) |
Oct 28, 2020 | 89.39 | 90.95 | 88.87 | 89.46 | 2,906,850 | -1.50(-1.64%) |
Oct 27, 2020 | 92.10 | 92.98 | 90.93 | 90.95 | 1,959,814 | -1.22(-1.32%) |
Oct 26, 2020 | 93.53 | 93.69 | 91.65 | 92.17 | 2,100,954 | -2.54(-2.68%) |
Oct 23, 2020 | 95.15 | 95.52 | 94.38 | 94.71 | 1,529,426 | +0.40(+0.43%) |
Oct 22, 2020 | 94.43 | 95.25 | 94.14 | 94.31 | 1,787,460 | +0.14(+0.15%) |
Oct 21, 2020 | 94.41 | 95.91 | 93.82 | 94.17 | 2,095,277 | -0.81(-0.85%) |
Oct 20, 2020 | 96.26 | 96.40 | 94.41 | 94.98 | 1,940,590 | +0.47(+0.50%) |
Oct 19, 2020 | 96.44 | 96.55 | 94.40 | 94.51 | 2,113,453 | -1.14(-1.19%) |
Oct 16, 2020 | 96.09 | 96.78 | 95.59 | 95.65 | 2,362,975 | -0.66(-0.69%) |
Oct 15, 2020 | 94.71 | 97.15 | 94.57 | 96.31 | 1,395,815 | +0.87(+0.91%) |
Oct 14, 2020 | 97.29 | 97.68 | 95.29 | 95.44 | 1,818,204 | -2.39(-2.44%) |
Oct 13, 2020 | 98.24 | 98.97 | 97.33 | 97.82 | 2,285,610 | -1.52(-1.53%) |
Oct 12, 2020 | 98.90 | 99.86 | 97.37 | 99.35 | 1,420,220 | +1.27(+1.29%) |
Oct 09, 2020 | 98.48 | 99.03 | 97.50 | 98.08 | 2,091,666 | +0.06(+0.07%) |
Oct 08, 2020 | 97.09 | 100.10 | 96.74 | 98.02 | 2,597,013 | +0.99(+1.02%) |
Oct 07, 2020 | 96.41 | 97.59 | 95.34 | 97.02 | 2,241,939 | +1.17(+1.23%) |
Oct 06, 2020 | 96.58 | 96.94 | 95.00 | 95.85 | 2,874,663 | -0.65(-0.68%) |
Oct 05, 2020 | 96.33 | 96.99 | 94.89 | 96.50 | 2,994,333 | +0.89(+0.93%) |
Oct 02, 2020 | 92.66 | 96.09 | 92.20 | 95.61 | 5,048,274 | +1.89(+2.02%) |
Oct 01, 2020 | 92.59 | 93.91 | 91.34 | 93.72 | 3,368,648 | +1.41(+1.53%) |
Sep 30, 2020 | 91.93 | 93.16 | 90.60 | 92.31 | 3,973,912 | +0.93(+1.01%) |
Sep 29, 2020 | 91.35 | 92.15 | 90.82 | 91.38 | 1,990,788 | -0.39(-0.42%) |
Sep 28, 2020 | 90.94 | 91.92 | 90.24 | 91.77 | 2,505,652 | +2.17(+2.42%) |
Sep 25, 2020 | 87.16 | 89.62 | 86.93 | 89.60 | 1,781,769 | +2.12(+2.42%) |
Sep 24, 2020 | 87.43 | 89.06 | 86.97 | 87.48 | 2,436,520 | +0.06(+0.06%) |
Sep 23, 2020 | 90.79 | 91.16 | 87.02 | 87.43 | 2,772,255 | -3.57(-3.92%) |
Sep 22, 2020 | 88.63 | 91.73 | 88.63 | 91.00 | 3,446,609 | +2.42(+2.73%) |
Sep 21, 2020 | 90.02 | 90.27 | 87.97 | 88.58 | 4,806,527 | -2.72(-2.98%) |
Sep 18, 2020 | 92.92 | 93.60 | 90.55 | 91.30 | 4,965,541 | -1.45(-1.56%) |
Sep 17, 2020 | 92.56 | 93.74 | 91.71 | 92.75 | 2,516,942 | -0.86(-0.92%) |
Sep 16, 2020 | 94.37 | 94.73 | 93.55 | 93.61 | 2,576,417 | -0.10(-0.11%) |
Sep 15, 2020 | 93.23 | 94.49 | 93.17 | 93.71 | 1,671,246 | +0.71(+0.77%) |
Sep 14, 2020 | 92.06 | 93.82 | 91.91 | 93.00 | 2,020,098 | +1.59(+1.74%) |
Sep 11, 2020 | 91.61 | 92.08 | 90.47 | 91.41 | 2,006,198 | +0.18(+0.20%) |
Sep 10, 2020 | 91.92 | 92.68 | 91.06 | 91.23 | 1,964,780 | -0.88(-0.96%) |
Sep 09, 2020 | 91.19 | 92.66 | 90.98 | 92.12 | 3,288,301 | +1.99(+2.21%) |
Sep 08, 2020 | 91.29 | 91.46 | 89.68 | 90.13 | 3,030,540 | -1.79(-1.95%) |
Sep 04, 2020 | 92.61 | 93.41 | 89.57 | 91.92 | 2,239,474 | -0.78(-0.84%) |
Sep 03, 2020 | 95.19 | 95.47 | 91.78 | 92.69 | 2,595,965 | -2.71(-2.84%) |
Sep 02, 2020 | 92.60 | 95.47 | 92.05 | 95.40 | 3,548,067 | +2.81(+3.03%) |
Sep 01, 2020 | 92.81 | 92.94 | 91.92 | 92.59 | 1,902,633 | -0.33(-0.35%) |
Aug 31, 2020 | 93.45 | 93.67 | 92.03 | 92.92 | 2,883,763 | -0.57(-0.61%) |
Aug 28, 2020 | 93.62 | 93.62 | 92.34 | 93.49 | 2,128,536 | +0.54(+0.58%) |
Aug 27, 2020 | 92.75 | 93.66 | 92.50 | 92.96 | 2,231,044 | +0.79(+0.86%) |
Aug 26, 2020 | 92.78 | 93.01 | 91.50 | 92.16 | 3,047,666 | -0.87(-0.93%) |
Aug 25, 2020 | 93.51 | 93.59 | 92.09 | 93.03 | 3,421,360 | -0.02(-0.02%) |
Aug 24, 2020 | 93.53 | 93.67 | 91.61 | 93.05 | 2,209,351 | -0.95(-1.01%) |
Aug 21, 2020 | 94.45 | 94.52 | 92.91 | 94.00 | 1,546,771 | +0.32(+0.34%) |
Aug 20, 2020 | 92.62 | 94.36 | 92.36 | 93.68 | 1,967,119 | +0.87(+0.93%) |
Aug 19, 2020 | 94.64 | 94.92 | 92.56 | 92.81 | 3,099,355 | -1.74(-1.84%) |
Aug 18, 2020 | 94.94 | 95.16 | 93.95 | 94.55 | 1,634,058 | -0.51(-0.54%) |
Aug 17, 2020 | 93.32 | 95.07 | 93.05 | 95.06 | 2,288,019 | +1.72(+1.85%) |
Aug 14, 2020 | 93.36 | 94.73 | 93.07 | 93.34 | 2,948,621 | -0.29(-0.31%) |
Aug 13, 2020 | 93.50 | 94.62 | 93.35 | 93.63 | 2,307,046 | -0.22(-0.23%) |
Aug 12, 2020 | 93.23 | 94.03 | 92.11 | 93.85 | 3,016,106 | +2.16(+2.36%) |
Aug 11, 2020 | 95.49 | 95.52 | 91.30 | 91.69 | 3,920,207 | -2.94(-3.10%) |
Aug 10, 2020 | 96.07 | 96.37 | 94.62 | 94.62 | 2,908,938 | -1.22(-1.28%) |
Aug 07, 2020 | 95.21 | 95.92 | 94.96 | 95.85 | 2,208,561 | +0.17(+0.18%) |
Aug 06, 2020 | 95.40 | 96.53 | 95.39 | 95.67 | 1,910,953 | -0.02(-0.02%) |
Aug 05, 2020 | 96.81 | 97.15 | 95.45 | 95.69 | 1,711,940 | -0.63(-0.65%) |
Aug 04, 2020 | 95.50 | 96.64 | 94.94 | 96.32 | 3,263,648 | +0.56(+0.58%) |