Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 96.67 | 97.11 | 93.41 | 94.06 | 153,263 | -3.35(-3.44%) |
Oct 29, 2020 | 98.17 | 98.17 | 97.07 | 97.40 | 734,490 | -0.84(-0.85%) |
Oct 28, 2020 | 98.70 | 98.99 | 97.66 | 98.24 | 94,489 | -2.15(-2.14%) |
Oct 27, 2020 | 100.40 | 100.86 | 100.01 | 100.39 | 59,048 | +0.28(+0.28%) |
Oct 26, 2020 | 101.29 | 102.30 | 99.00 | 100.11 | 112,136 | -1.99(-1.95%) |
Oct 23, 2020 | 101.11 | 102.11 | 100.67 | 102.10 | 69,877 | +1.11(+1.10%) |
Oct 22, 2020 | 100.44 | 101.14 | 99.38 | 100.99 | 42,390 | +1.01(+1.01%) |
Oct 21, 2020 | 101.14 | 101.86 | 99.97 | 99.97 | 71,329 | +0.39(+0.40%) |
Oct 20, 2020 | 100.42 | 100.75 | 99.57 | 99.58 | 50,959 | -0.58(-0.58%) |
Oct 19, 2020 | 101.52 | 102.21 | 99.90 | 100.16 | 69,940 | -0.86(-0.85%) |
Oct 16, 2020 | 101.97 | 102.24 | 100.96 | 101.02 | 42,251 | -0.07(-0.07%) |
Oct 15, 2020 | 99.57 | 101.16 | 99.24 | 101.09 | 85,121 | -0.20(-0.19%) |
Oct 14, 2020 | 102.60 | 102.68 | 100.70 | 101.28 | 56,768 | -0.91(-0.90%) |
Oct 13, 2020 | 101.17 | 102.47 | 101.17 | 102.20 | 84,274 | +0.94(+0.92%) |
Oct 12, 2020 | 101.58 | 101.76 | 101.03 | 101.26 | 74,758 | +0.58(+0.58%) |
Oct 09, 2020 | 99.73 | 100.68 | 99.73 | 100.68 | 92,628 | +1.65(+1.67%) |
Oct 08, 2020 | 99.58 | 99.58 | 98.84 | 99.03 | 78,119 | +0.49(+0.50%) |
Oct 07, 2020 | 98.09 | 99.06 | 98.09 | 98.54 | 52,617 | +1.46(+1.50%) |
Oct 06, 2020 | 98.43 | 98.98 | 96.85 | 97.08 | 49,527 | -1.09(-1.11%) |
Oct 05, 2020 | 97.35 | 98.21 | 97.35 | 98.17 | 67,656 | +1.97(+2.05%) |
Oct 02, 2020 | 94.74 | 97.10 | 94.74 | 96.20 | 46,009 | -0.63(-0.65%) |
Oct 01, 2020 | 96.10 | 97.03 | 95.91 | 96.83 | 89,126 | +1.68(+1.77%) |
Sep 30, 2020 | 94.23 | 95.70 | 94.23 | 95.15 | 54,196 | +0.88(+0.93%) |
Sep 29, 2020 | 94.18 | 95.03 | 94.18 | 94.27 | 31,812 | +0.13(+0.14%) |
Sep 28, 2020 | 93.95 | 94.71 | 93.48 | 94.15 | 65,242 | +1.65(+1.79%) |
Sep 25, 2020 | 90.54 | 92.66 | 90.41 | 92.49 | 93,644 | +2.14(+2.36%) |
Sep 24, 2020 | 90.50 | 91.39 | 89.46 | 90.35 | 74,232 | -0.92(-1.01%) |
Sep 23, 2020 | 93.21 | 93.82 | 91.27 | 91.28 | 92,407 | -2.05(-2.19%) |
Sep 22, 2020 | 91.98 | 93.34 | 91.32 | 93.32 | 38,402 | +1.74(+1.90%) |
Sep 21, 2020 | 89.59 | 91.58 | 89.15 | 91.58 | 66,383 | +0.31(+0.33%) |
Sep 18, 2020 | 91.62 | 91.81 | 89.69 | 91.28 | 77,632 | +0.26(+0.28%) |
Sep 17, 2020 | 89.72 | 91.02 | 89.72 | 91.02 | 103,167 | -0.78(-0.85%) |
Sep 16, 2020 | 92.32 | 92.98 | 91.73 | 91.80 | 81,055 | -0.41(-0.45%) |
Sep 15, 2020 | 92.31 | 92.65 | 91.73 | 92.21 | 47,131 | +0.81(+0.88%) |
Sep 14, 2020 | 90.63 | 91.55 | 90.21 | 91.41 | 67,554 | +1.74(+1.94%) |
Sep 11, 2020 | 90.88 | 90.95 | 88.80 | 89.67 | 71,332 | -0.60(-0.66%) |
Sep 10, 2020 | 92.04 | 92.84 | 89.90 | 90.26 | 61,415 | -0.80(-0.88%) |
Sep 09, 2020 | 90.00 | 91.51 | 89.85 | 91.06 | 73,255 | +2.67(+3.02%) |
Sep 08, 2020 | 88.49 | 90.11 | 87.80 | 88.39 | 71,643 | -2.69(-2.95%) |
Sep 04, 2020 | 92.68 | 93.33 | 88.14 | 91.08 | 62,796 | -2.12(-2.27%) |
Sep 03, 2020 | 96.55 | 96.55 | 92.37 | 93.20 | 107,766 | -5.25(-5.34%) |
Sep 02, 2020 | 99.30 | 99.30 | 96.25 | 98.45 | 287,501 | -0.00(-0.00%) |
Sep 01, 2020 | 96.62 | 98.45 | 96.42 | 98.45 | 182,544 | +3.14(+3.29%) |
Aug 31, 2020 | 94.12 | 95.49 | 94.00 | 95.31 | 39,402 | +1.22(+1.30%) |
Aug 28, 2020 | 93.90 | 94.21 | 93.71 | 94.09 | 93,687 | +0.64(+0.69%) |
Aug 27, 2020 | 93.51 | 94.18 | 92.63 | 93.45 | 90,634 | +0.15(+0.17%) |
Aug 26, 2020 | 91.72 | 93.52 | 91.72 | 93.30 | 109,186 | +1.71(+1.86%) |
Aug 25, 2020 | 90.79 | 91.59 | 90.56 | 91.59 | 82,569 | +0.55(+0.60%) |
Aug 24, 2020 | 92.03 | 92.10 | 90.45 | 91.04 | 48,692 | -0.18(-0.19%) |
Aug 21, 2020 | 91.63 | 91.63 | 91.09 | 91.22 | 39,832 | -0.22(-0.24%) |
Aug 20, 2020 | 89.66 | 91.60 | 89.66 | 91.44 | 36,188 | +1.23(+1.36%) |
Aug 19, 2020 | 90.53 | 90.90 | 90.16 | 90.21 | 32,776 | -0.28(-0.30%) |
Aug 18, 2020 | 90.46 | 90.68 | 89.85 | 90.48 | 56,469 | +0.50(+0.56%) |
Aug 17, 2020 | 88.87 | 90.12 | 88.87 | 89.98 | 45,254 | +1.57(+1.78%) |
Aug 14, 2020 | 88.98 | 89.19 | 88.11 | 88.40 | 27,232 | -0.47(-0.53%) |
Aug 13, 2020 | 87.93 | 89.42 | 87.93 | 88.88 | 37,187 | +0.98(+1.12%) |
Aug 12, 2020 | 87.20 | 88.37 | 87.20 | 87.89 | 37,022 | +1.33(+1.53%) |
Aug 11, 2020 | 87.71 | 88.22 | 86.46 | 86.56 | 82,734 | -1.42(-1.61%) |
Aug 10, 2020 | 89.05 | 89.05 | 87.27 | 87.98 | 79,054 | -1.13(-1.27%) |
Aug 07, 2020 | 90.25 | 90.40 | 88.24 | 89.11 | 47,249 | -1.49(-1.64%) |
Aug 06, 2020 | 90.80 | 90.93 | 90.00 | 90.60 | 79,880 | -0.44(-0.49%) |
Aug 05, 2020 | 91.04 | 91.26 | 90.55 | 91.04 | 33,733 | +0.47(+0.52%) |
Aug 04, 2020 | 90.22 | 90.76 | 89.87 | 90.57 | 74,270 | +0.40(+0.45%) |