Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 90.10 | 92.04 | 88.63 | 90.91 | 2,791,511 | -0.44(-0.48%) |
Oct 29, 2020 | 88.08 | 91.78 | 87.12 | 91.35 | 2,788,095 | +3.29(+3.73%) |
Oct 28, 2020 | 89.63 | 90.56 | 87.03 | 88.06 | 4,395,100 | -3.42(-3.73%) |
Oct 27, 2020 | 94.42 | 94.82 | 91.37 | 91.48 | 2,566,468 | -2.51(-2.67%) |
Oct 26, 2020 | 97.39 | 97.40 | 92.42 | 93.98 | 2,971,983 | -5.62(-5.64%) |
Oct 23, 2020 | 99.55 | 100.10 | 98.06 | 99.60 | 2,076,648 | +0.92(+0.93%) |
Oct 22, 2020 | 94.06 | 99.06 | 93.61 | 98.68 | 3,098,956 | +5.55(+5.96%) |
Oct 21, 2020 | 93.50 | 93.98 | 92.31 | 93.13 | 1,544,078 | -0.92(-0.98%) |
Oct 20, 2020 | 93.28 | 95.03 | 92.20 | 94.05 | 1,821,724 | +2.10(+2.29%) |
Oct 19, 2020 | 96.42 | 96.42 | 91.65 | 91.95 | 2,118,204 | -3.74(-3.91%) |
Oct 16, 2020 | 95.27 | 96.89 | 94.75 | 95.69 | 1,744,503 | +0.68(+0.71%) |
Oct 15, 2020 | 94.25 | 95.23 | 92.76 | 95.01 | 1,926,982 | +0.00(+0.00%) |
Oct 14, 2020 | 96.45 | 97.10 | 94.51 | 95.01 | 2,501,084 | -1.15(-1.19%) |
Oct 13, 2020 | 97.14 | 97.42 | 94.85 | 96.16 | 2,798,339 | -2.42(-2.45%) |
Oct 12, 2020 | 97.35 | 98.97 | 96.74 | 98.57 | 2,368,733 | +1.34(+1.38%) |
Oct 09, 2020 | 99.14 | 99.92 | 97.15 | 97.23 | 1,709,970 | -0.95(-0.97%) |
Oct 08, 2020 | 97.69 | 98.31 | 96.13 | 98.18 | 1,838,054 | +1.27(+1.31%) |
Oct 07, 2020 | 96.16 | 97.82 | 95.93 | 96.91 | 1,885,513 | +2.05(+2.16%) |
Oct 06, 2020 | 96.05 | 98.21 | 94.47 | 94.86 | 3,088,391 | +0.14(+0.14%) |
Oct 05, 2020 | 93.75 | 95.18 | 93.11 | 94.73 | 2,199,428 | +1.50(+1.61%) |
Oct 02, 2020 | 89.75 | 93.59 | 89.50 | 93.23 | 2,246,552 | +0.88(+0.95%) |
Oct 01, 2020 | 91.24 | 92.94 | 90.55 | 92.35 | 2,229,422 | +1.73(+1.91%) |
Sep 30, 2020 | 92.41 | 93.98 | 90.20 | 90.62 | 2,982,236 | -0.62(-0.68%) |
Sep 29, 2020 | 94.15 | 94.15 | 90.84 | 91.23 | 2,265,793 | -2.73(-2.91%) |
Sep 28, 2020 | 93.03 | 95.32 | 91.95 | 93.96 | 3,028,851 | +2.95(+3.24%) |
Sep 25, 2020 | 88.41 | 91.45 | 88.36 | 91.02 | 2,368,233 | +1.61(+1.80%) |
Sep 24, 2020 | 90.30 | 91.59 | 88.56 | 89.41 | 4,113,182 | -1.56(-1.71%) |
Sep 23, 2020 | 94.31 | 95.78 | 90.65 | 90.97 | 2,848,215 | -2.51(-2.68%) |
Sep 22, 2020 | 91.53 | 93.50 | 91.03 | 93.47 | 3,683,096 | +2.43(+2.67%) |
Sep 21, 2020 | 93.92 | 94.36 | 89.46 | 91.05 | 4,968,121 | -6.71(-6.87%) |
Sep 18, 2020 | 101.18 | 101.73 | 97.47 | 97.76 | 5,443,054 | -4.43(-4.34%) |
Sep 17, 2020 | 103.53 | 104.86 | 101.50 | 102.19 | 2,822,375 | -3.28(-3.11%) |
Sep 16, 2020 | 103.86 | 106.58 | 102.22 | 105.47 | 3,069,463 | +2.32(+2.25%) |
Sep 15, 2020 | 102.75 | 104.10 | 101.03 | 103.16 | 1,961,916 | +0.70(+0.68%) |
Sep 14, 2020 | 98.74 | 102.69 | 98.42 | 102.46 | 2,784,057 | +5.31(+5.46%) |
Sep 11, 2020 | 98.80 | 98.97 | 95.32 | 97.15 | 2,695,066 | -1.10(-1.12%) |
Sep 10, 2020 | 100.76 | 103.14 | 97.99 | 98.25 | 2,311,051 | -1.60(-1.60%) |
Sep 09, 2020 | 101.61 | 101.73 | 98.69 | 99.85 | 2,686,398 | -1.93(-1.89%) |
Sep 08, 2020 | 100.81 | 104.88 | 100.20 | 101.77 | 2,804,836 | -0.82(-0.80%) |
Sep 04, 2020 | 102.67 | 104.77 | 101.02 | 102.60 | 2,917,994 | +1.69(+1.68%) |
Sep 03, 2020 | 102.76 | 105.61 | 100.04 | 100.90 | 3,019,089 | -1.27(-1.25%) |
Sep 02, 2020 | 101.09 | 102.62 | 100.23 | 102.18 | 2,146,246 | +1.27(+1.26%) |
Sep 01, 2020 | 99.33 | 102.36 | 98.62 | 100.90 | 1,959,702 | +0.18(+0.17%) |
Aug 31, 2020 | 103.02 | 103.71 | 100.66 | 100.73 | 2,942,549 | -3.28(-3.15%) |
Aug 28, 2020 | 100.78 | 104.35 | 99.79 | 104.01 | 3,740,235 | +4.38(+4.39%) |
Aug 27, 2020 | 97.14 | 101.13 | 96.90 | 99.63 | 3,938,653 | +4.32(+4.53%) |
Aug 26, 2020 | 96.25 | 96.48 | 94.29 | 95.31 | 2,204,643 | -1.36(-1.41%) |
Aug 25, 2020 | 96.72 | 98.25 | 95.45 | 96.67 | 2,350,767 | +0.86(+0.90%) |
Aug 24, 2020 | 93.97 | 96.48 | 92.98 | 95.81 | 2,851,425 | +2.56(+2.75%) |
Aug 21, 2020 | 91.82 | 94.97 | 91.52 | 93.25 | 2,114,041 | +1.22(+1.33%) |
Aug 20, 2020 | 90.50 | 93.60 | 90.12 | 92.03 | 2,288,862 | +0.02(+0.02%) |
Aug 19, 2020 | 92.90 | 93.81 | 91.68 | 92.01 | 1,569,490 | -0.43(-0.47%) |
Aug 18, 2020 | 93.49 | 93.81 | 91.45 | 92.44 | 1,755,097 | -1.25(-1.34%) |
Aug 17, 2020 | 95.16 | 95.43 | 93.14 | 93.69 | 2,141,229 | -0.28(-0.30%) |
Aug 14, 2020 | 95.19 | 95.60 | 93.92 | 93.97 | 3,480,833 | -0.48(-0.51%) |
Aug 13, 2020 | 93.90 | 96.41 | 93.51 | 94.45 | 2,205,333 | +0.46(+0.49%) |
Aug 12, 2020 | 97.11 | 97.54 | 93.37 | 93.99 | 3,913,442 | -0.96(-1.01%) |
Aug 11, 2020 | 99.03 | 99.46 | 94.82 | 94.95 | 5,487,330 | -0.12(-0.12%) |
Aug 10, 2020 | 92.25 | 96.05 | 91.32 | 95.07 | 5,989,174 | +3.28(+3.57%) |
Aug 07, 2020 | 88.32 | 92.06 | 86.74 | 91.79 | 5,057,067 | +3.32(+3.75%) |
Aug 06, 2020 | 84.63 | 89.29 | 84.13 | 88.47 | 3,844,645 | +3.05(+3.58%) |
Aug 05, 2020 | 85.86 | 86.06 | 84.06 | 85.42 | 2,248,003 | +1.15(+1.36%) |
Aug 04, 2020 | 81.65 | 84.44 | 80.87 | 84.27 | 3,045,584 | +3.03(+3.73%) |