Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 93.62 | 93.67 | 93.30 | 93.47 | 4,754,366 | -0.25(-0.27%) |
Oct 29, 2020 | 93.58 | 93.80 | 93.44 | 93.73 | 5,735,454 | +0.03(+0.04%) |
Oct 28, 2020 | 94.22 | 94.25 | 93.67 | 93.69 | 6,952,907 | -0.81(-0.85%) |
Oct 27, 2020 | 94.30 | 94.52 | 93.95 | 94.50 | 4,228,202 | +0.56(+0.60%) |
Oct 26, 2020 | 94.12 | 94.21 | 93.88 | 93.94 | 3,298,467 | -0.34(-0.36%) |
Oct 23, 2020 | 94.07 | 94.31 | 93.88 | 94.28 | 3,672,533 | +0.44(+0.47%) |
Oct 22, 2020 | 94.11 | 94.25 | 93.82 | 93.84 | 4,985,342 | -0.44(-0.47%) |
Oct 21, 2020 | 94.48 | 94.65 | 94.28 | 94.28 | 4,976,564 | -0.48(-0.51%) |
Oct 20, 2020 | 94.84 | 94.93 | 94.69 | 94.76 | 4,335,890 | +0.05(+0.05%) |
Oct 19, 2020 | 95.38 | 95.45 | 94.70 | 94.71 | 4,286,352 | -0.55(-0.58%) |
Oct 16, 2020 | 95.34 | 95.55 | 95.22 | 95.26 | 3,176,169 | +0.14(+0.15%) |
Oct 15, 2020 | 95.01 | 95.20 | 94.98 | 95.12 | 3,473,594 | -0.38(-0.40%) |
Oct 14, 2020 | 95.55 | 95.62 | 95.39 | 95.50 | 4,299,112 | -0.03(-0.04%) |
Oct 13, 2020 | 95.78 | 95.78 | 95.49 | 95.53 | 3,697,779 | -0.24(-0.25%) |
Oct 12, 2020 | 95.76 | 95.84 | 95.55 | 95.77 | 2,583,129 | +0.25(+0.26%) |
Oct 09, 2020 | 95.53 | 95.62 | 95.42 | 95.53 | 4,611,589 | +0.23(+0.24%) |
Oct 08, 2020 | 94.86 | 95.44 | 94.76 | 95.30 | 5,553,490 | +0.92(+0.97%) |
Oct 07, 2020 | 94.44 | 94.52 | 94.21 | 94.38 | 5,131,888 | +0.20(+0.22%) |
Oct 06, 2020 | 94.29 | 94.43 | 94.07 | 94.18 | 6,475,506 | +0.07(+0.07%) |
Oct 05, 2020 | 93.88 | 94.24 | 93.84 | 94.11 | 4,598,008 | +0.37(+0.39%) |
Oct 02, 2020 | 93.65 | 93.93 | 93.47 | 93.74 | 8,340,739 | -0.33(-0.35%) |
Oct 01, 2020 | 94.25 | 94.30 | 94.03 | 94.07 | 15,959,035 | +0.18(+0.19%) |
Sep 30, 2020 | 93.45 | 94.03 | 93.38 | 93.90 | 6,691,694 | +0.46(+0.49%) |
Sep 29, 2020 | 93.63 | 93.67 | 93.37 | 93.44 | 3,697,127 | -0.21(-0.23%) |
Sep 28, 2020 | 93.76 | 93.88 | 93.56 | 93.65 | 4,570,559 | +0.21(+0.23%) |
Sep 25, 2020 | 93.42 | 93.48 | 93.17 | 93.44 | 3,892,663 | +0.45(+0.48%) |
Sep 24, 2020 | 92.73 | 93.50 | 92.47 | 92.99 | 8,931,664 | +0.25(+0.26%) |
Sep 23, 2020 | 93.63 | 93.69 | 92.68 | 92.75 | 9,885,732 | -1.21(-1.29%) |
Sep 22, 2020 | 94.09 | 94.22 | 93.81 | 93.96 | 5,062,415 | -0.19(-0.21%) |
Sep 21, 2020 | 94.29 | 94.38 | 93.92 | 94.15 | 5,363,671 | -0.93(-0.98%) |
Sep 18, 2020 | 95.56 | 95.56 | 94.91 | 95.08 | 5,410,898 | -0.44(-0.46%) |
Sep 17, 2020 | 95.58 | 95.70 | 95.46 | 95.52 | 4,902,177 | -0.40(-0.41%) |
Sep 16, 2020 | 96.26 | 96.27 | 95.85 | 95.92 | 4,381,671 | -0.23(-0.24%) |
Sep 15, 2020 | 96.16 | 96.24 | 96.07 | 96.15 | 2,708,179 | +0.16(+0.17%) |
Sep 14, 2020 | 95.86 | 96.06 | 95.67 | 95.99 | 3,689,515 | +0.09(+0.10%) |
Sep 11, 2020 | 96.03 | 96.04 | 95.72 | 95.90 | 3,086,189 | +0.03(+0.04%) |
Sep 10, 2020 | 96.30 | 96.30 | 95.85 | 95.86 | 3,838,574 | -0.27(-0.28%) |
Sep 09, 2020 | 95.92 | 96.29 | 95.84 | 96.13 | 3,163,349 | +0.48(+0.50%) |
Sep 08, 2020 | 95.81 | 96.08 | 95.64 | 95.65 | 4,850,967 | -0.38(-0.40%) |
Sep 04, 2020 | 96.48 | 96.48 | 96.00 | 96.03 | 4,102,046 | -0.41(-0.43%) |
Sep 03, 2020 | 97.01 | 97.01 | 96.40 | 96.45 | 3,838,966 | -0.49(-0.51%) |
Sep 02, 2020 | 96.82 | 96.97 | 96.60 | 96.94 | 4,622,958 | +0.40(+0.41%) |
Sep 01, 2020 | 96.18 | 96.57 | 95.95 | 96.54 | 5,454,159 | +0.65(+0.67%) |
Aug 31, 2020 | 95.81 | 95.97 | 95.45 | 95.89 | 3,755,399 | -0.01(-0.01%) |
Aug 28, 2020 | 95.30 | 96.02 | 95.11 | 95.90 | 4,992,499 | +0.89(+0.93%) |
Aug 27, 2020 | 95.49 | 95.83 | 94.97 | 95.02 | 4,503,616 | +1.81(+1.94%) |
Aug 26, 2020 | 95.55 | 95.65 | 93.21 | 93.21 | 3,909,573 | -2.47(-2.59%) |
Aug 25, 2020 | 96.07 | 96.07 | 95.47 | 95.68 | 3,527,821 | -0.47(-0.49%) |
Aug 24, 2020 | 95.99 | 96.30 | 95.99 | 96.16 | 2,989,421 | +0.19(+0.20%) |
Aug 21, 2020 | 95.53 | 95.97 | 95.53 | 95.96 | 5,047,575 | +0.30(+0.32%) |
Aug 20, 2020 | 95.41 | 95.68 | 95.31 | 95.66 | 1,974,616 | +0.22(+0.23%) |
Aug 19, 2020 | 95.83 | 95.92 | 95.27 | 95.44 | 3,006,340 | -0.22(-0.23%) |
Aug 18, 2020 | 95.66 | 95.76 | 95.52 | 95.66 | 2,243,048 | -0.13(-0.13%) |
Aug 17, 2020 | 95.71 | 95.78 | 95.67 | 95.78 | 2,246,416 | +0.11(+0.11%) |
Aug 14, 2020 | 95.93 | 95.96 | 95.60 | 95.67 | 3,058,558 | -0.43(-0.45%) |
Aug 13, 2020 | 96.34 | 96.53 | 96.02 | 96.11 | 3,453,755 | -0.22(-0.23%) |
Aug 12, 2020 | 96.24 | 96.56 | 96.24 | 96.32 | 5,203,782 | -0.11(-0.11%) |
Aug 11, 2020 | 96.80 | 96.80 | 96.41 | 96.43 | 3,805,047 | -0.10(-0.10%) |
Aug 10, 2020 | 96.70 | 96.70 | 96.47 | 96.54 | 1,966,141 | +0.14(+0.15%) |
Aug 07, 2020 | 96.58 | 96.61 | 96.28 | 96.39 | 2,139,439 | -0.20(-0.21%) |
Aug 06, 2020 | 96.54 | 96.67 | 96.38 | 96.59 | 1,787,182 | +0.24(+0.25%) |
Aug 05, 2020 | 96.24 | 96.49 | 96.07 | 96.35 | 3,158,098 | +0.30(+0.32%) |
Aug 04, 2020 | 95.64 | 96.05 | 95.64 | 96.05 | 4,776,027 | +0.49(+0.51%) |