Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 97.81 | 97.81 | 91.70 | 95.28 | 744,766 | -2.70(-2.75%) |
Oct 29, 2020 | 99.44 | 100.25 | 96.03 | 97.97 | 274,567 | -1.28(-1.29%) |
Oct 28, 2020 | 97.82 | 100.44 | 96.59 | 99.25 | 429,614 | -0.17(-0.17%) |
Oct 27, 2020 | 99.79 | 101.87 | 98.57 | 99.42 | 307,889 | -0.03(-0.03%) |
Oct 26, 2020 | 100.48 | 100.48 | 95.68 | 99.46 | 721,675 | -1.84(-1.81%) |
Oct 23, 2020 | 104.33 | 104.68 | 100.69 | 101.30 | 557,350 | -2.60(-2.50%) |
Oct 22, 2020 | 104.05 | 105.59 | 102.48 | 103.89 | 296,148 | +0.49(+0.47%) |
Oct 21, 2020 | 105.53 | 105.83 | 100.98 | 103.40 | 515,037 | -1.70(-1.62%) |
Oct 20, 2020 | 105.60 | 106.69 | 104.42 | 105.10 | 285,239 | -0.20(-0.19%) |
Oct 19, 2020 | 107.19 | 107.96 | 104.60 | 105.30 | 316,075 | -0.50(-0.47%) |
Oct 16, 2020 | 106.69 | 107.89 | 104.02 | 105.80 | 395,274 | -1.42(-1.33%) |
Oct 15, 2020 | 106.69 | 108.55 | 105.78 | 107.22 | 239,897 | -0.12(-0.11%) |
Oct 14, 2020 | 110.76 | 111.61 | 106.29 | 107.34 | 437,311 | -3.57(-3.22%) |
Oct 13, 2020 | 110.49 | 111.35 | 109.93 | 110.91 | 412,499 | +1.29(+1.18%) |
Oct 12, 2020 | 108.40 | 109.89 | 106.99 | 109.62 | 355,911 | +2.43(+2.26%) |
Oct 09, 2020 | 107.06 | 107.83 | 106.41 | 107.19 | 338,719 | +1.18(+1.11%) |
Oct 08, 2020 | 107.26 | 108.03 | 104.98 | 106.02 | 1,198,649 | -0.15(-0.14%) |
Oct 07, 2020 | 102.89 | 107.35 | 101.97 | 106.16 | 1,065,504 | +4.52(+4.44%) |
Oct 06, 2020 | 103.75 | 103.95 | 100.74 | 101.65 | 303,242 | -1.77(-1.71%) |
Oct 05, 2020 | 103.13 | 104.10 | 102.39 | 103.42 | 372,722 | +1.05(+1.03%) |
Oct 02, 2020 | 99.52 | 102.52 | 99.48 | 102.37 | 693,597 | +0.15(+0.14%) |
Oct 01, 2020 | 102.11 | 102.51 | 100.14 | 102.22 | 327,303 | +0.83(+0.82%) |
Sep 30, 2020 | 102.65 | 103.66 | 99.78 | 101.39 | 483,402 | -0.52(-0.51%) |
Sep 29, 2020 | 103.80 | 104.73 | 101.50 | 101.91 | 616,635 | -1.94(-1.87%) |
Sep 28, 2020 | 101.34 | 104.74 | 101.25 | 103.85 | 515,461 | +4.00(+4.00%) |
Sep 25, 2020 | 97.31 | 100.42 | 96.92 | 99.85 | 680,090 | +3.28(+3.39%) |
Sep 24, 2020 | 96.06 | 97.98 | 93.43 | 96.58 | 653,428 | +0.96(+1.00%) |
Sep 23, 2020 | 100.35 | 100.56 | 95.33 | 95.62 | 493,079 | -5.23(-5.19%) |
Sep 22, 2020 | 99.81 | 101.12 | 99.32 | 100.85 | 542,870 | +1.08(+1.08%) |
Sep 21, 2020 | 98.99 | 100.00 | 96.51 | 99.77 | 728,824 | -1.24(-1.23%) |
Sep 18, 2020 | 103.34 | 103.68 | 99.02 | 101.01 | 1,394,525 | -1.13(-1.10%) |
Sep 17, 2020 | 102.44 | 103.99 | 100.40 | 102.14 | 608,979 | -1.54(-1.48%) |
Sep 16, 2020 | 102.91 | 105.43 | 102.47 | 103.67 | 1,035,380 | +1.81(+1.77%) |
Sep 15, 2020 | 98.06 | 101.95 | 97.94 | 101.87 | 793,329 | +4.48(+4.60%) |
Sep 14, 2020 | 99.76 | 99.98 | 96.65 | 97.39 | 456,180 | -1.06(-1.08%) |
Sep 11, 2020 | 100.17 | 100.73 | 96.34 | 98.45 | 234,603 | -1.34(-1.34%) |
Sep 10, 2020 | 99.89 | 101.64 | 99.10 | 99.78 | 415,091 | -0.14(-0.14%) |
Sep 09, 2020 | 97.53 | 100.74 | 97.43 | 99.92 | 1,223,174 | +4.07(+4.25%) |
Sep 08, 2020 | 95.29 | 98.41 | 93.33 | 95.85 | 673,329 | +0.56(+0.59%) |
Sep 04, 2020 | 99.29 | 100.12 | 87.83 | 95.29 | 1,095,680 | -4.42(-4.43%) |
Sep 03, 2020 | 101.60 | 102.73 | 98.01 | 99.71 | 472,612 | -2.21(-2.17%) |
Sep 02, 2020 | 101.38 | 102.74 | 99.80 | 101.92 | 312,138 | +0.68(+0.67%) |
Sep 01, 2020 | 99.91 | 102.51 | 99.30 | 101.24 | 445,374 | +1.60(+1.61%) |
Aug 31, 2020 | 101.18 | 101.24 | 98.96 | 99.64 | 409,608 | -1.72(-1.69%) |
Aug 28, 2020 | 101.28 | 102.07 | 100.18 | 101.35 | 188,522 | +0.48(+0.48%) |
Aug 27, 2020 | 100.23 | 101.47 | 100.12 | 100.87 | 179,716 | +0.96(+0.96%) |
Aug 26, 2020 | 99.76 | 100.80 | 98.77 | 99.91 | 215,992 | +0.11(+0.11%) |
Aug 25, 2020 | 98.57 | 99.89 | 97.82 | 99.80 | 247,619 | +1.78(+1.82%) |
Aug 24, 2020 | 97.54 | 98.61 | 96.49 | 98.02 | 270,113 | +0.20(+0.21%) |
Aug 21, 2020 | 98.44 | 99.52 | 96.49 | 97.81 | 263,388 | -0.62(-0.63%) |
Aug 20, 2020 | 95.63 | 99.42 | 95.52 | 98.44 | 236,940 | +1.67(+1.72%) |
Aug 19, 2020 | 96.49 | 97.94 | 95.69 | 96.77 | 316,981 | +0.40(+0.41%) |
Aug 18, 2020 | 98.38 | 98.73 | 96.23 | 96.37 | 420,352 | -1.77(-1.81%) |
Aug 17, 2020 | 97.06 | 98.15 | 96.49 | 98.15 | 299,334 | +1.08(+1.12%) |
Aug 14, 2020 | 96.23 | 97.94 | 95.73 | 97.06 | 317,993 | +0.83(+0.87%) |
Aug 13, 2020 | 95.01 | 97.71 | 94.84 | 96.23 | 387,729 | +1.13(+1.18%) |
Aug 12, 2020 | 92.66 | 95.67 | 92.08 | 95.10 | 317,584 | +2.87(+3.12%) |
Aug 11, 2020 | 95.56 | 95.82 | 90.41 | 92.23 | 392,510 | -2.43(-2.57%) |
Aug 10, 2020 | 93.81 | 95.57 | 93.63 | 94.66 | 369,756 | +1.87(+2.02%) |
Aug 07, 2020 | 90.25 | 94.98 | 90.25 | 92.79 | 508,863 | +2.80(+3.11%) |
Aug 06, 2020 | 87.95 | 91.15 | 87.46 | 89.99 | 704,014 | +3.33(+3.85%) |
Aug 05, 2020 | 86.70 | 87.00 | 85.48 | 86.65 | 438,717 | +0.87(+1.01%) |
Aug 04, 2020 | 84.22 | 86.60 | 83.65 | 85.79 | 337,609 | +1.82(+2.17%) |