Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 94.88 | 95.26 | 92.71 | 94.15 | 2,124,900 | -1.07(-1.12%) |
Oct 29, 2020 | 91.19 | 95.91 | 90.52 | 95.22 | 1,732,084 | +3.39(+3.69%) |
Oct 28, 2020 | 92.80 | 93.85 | 90.77 | 91.83 | 2,808,330 | -3.24(-3.41%) |
Oct 27, 2020 | 98.96 | 98.96 | 94.47 | 95.07 | 1,908,722 | -3.94(-3.98%) |
Oct 26, 2020 | 101.56 | 101.64 | 96.16 | 99.01 | 2,311,301 | -3.71(-3.61%) |
Oct 23, 2020 | 101.00 | 103.06 | 100.26 | 102.72 | 2,625,900 | +1.68(+1.66%) |
Oct 22, 2020 | 93.05 | 102.11 | 92.58 | 101.04 | 4,711,584 | +8.34(+9.00%) |
Oct 21, 2020 | 92.56 | 93.32 | 91.50 | 92.70 | 1,062,759 | -0.26(-0.28%) |
Oct 20, 2020 | 92.92 | 95.42 | 92.55 | 92.96 | 2,105,573 | +0.82(+0.89%) |
Oct 19, 2020 | 91.87 | 93.13 | 91.45 | 92.14 | 2,078,507 | +1.43(+1.58%) |
Oct 16, 2020 | 91.06 | 91.76 | 89.95 | 90.71 | 2,201,000 | +0.48(+0.53%) |
Oct 15, 2020 | 91.15 | 91.22 | 87.90 | 90.23 | 3,393,046 | -2.17(-2.35%) |
Oct 14, 2020 | 94.57 | 95.69 | 92.35 | 92.40 | 2,345,706 | -1.92(-2.04%) |
Oct 13, 2020 | 97.36 | 97.36 | 93.68 | 94.32 | 1,791,878 | -3.02(-3.10%) |
Oct 12, 2020 | 98.00 | 98.48 | 96.77 | 97.34 | 1,553,947 | +1.04(+1.08%) |
Oct 09, 2020 | 97.22 | 97.49 | 95.09 | 96.30 | 1,298,500 | +0.35(+0.36%) |
Oct 08, 2020 | 94.06 | 96.05 | 93.02 | 95.95 | 1,271,070 | +2.46(+2.63%) |
Oct 07, 2020 | 93.73 | 94.27 | 92.43 | 93.49 | 1,412,511 | +1.62(+1.76%) |
Oct 06, 2020 | 92.89 | 95.57 | 91.49 | 91.87 | 2,154,047 | -0.29(-0.31%) |
Oct 05, 2020 | 93.10 | 93.47 | 90.90 | 92.16 | 1,286,826 | +0.07(+0.08%) |
Oct 02, 2020 | 89.21 | 92.51 | 88.42 | 92.09 | 1,891,100 | +0.03(+0.03%) |
Oct 01, 2020 | 92.55 | 94.72 | 91.95 | 92.06 | 2,434,882 | +0.37(+0.40%) |
Sep 30, 2020 | 92.30 | 93.87 | 90.42 | 91.69 | 2,401,806 | -0.09(-0.10%) |
Sep 29, 2020 | 94.04 | 94.05 | 91.06 | 91.78 | 2,245,397 | -2.51(-2.66%) |
Sep 28, 2020 | 92.99 | 95.26 | 91.67 | 94.29 | 2,240,243 | +0.72(+0.77%) |
Sep 25, 2020 | 91.04 | 93.89 | 90.38 | 93.57 | 2,151,900 | +1.52(+1.65%) |
Sep 24, 2020 | 91.23 | 93.96 | 89.72 | 92.05 | 1,871,157 | +0.13(+0.14%) |
Sep 23, 2020 | 93.38 | 95.30 | 91.68 | 91.92 | 1,873,879 | -2.03(-2.16%) |
Sep 22, 2020 | 91.94 | 94.19 | 90.67 | 93.95 | 2,413,953 | +2.66(+2.91%) |
Sep 21, 2020 | 91.17 | 92.38 | 89.83 | 91.29 | 3,202,476 | -2.51(-2.68%) |
Sep 18, 2020 | 97.31 | 97.31 | 92.97 | 93.80 | 3,519,800 | -2.99(-3.09%) |
Sep 17, 2020 | 97.23 | 98.12 | 94.41 | 96.79 | 2,131,651 | -2.24(-2.26%) |
Sep 16, 2020 | 97.75 | 101.37 | 97.26 | 99.03 | 2,013,799 | +1.63(+1.67%) |
Sep 15, 2020 | 96.84 | 99.26 | 96.12 | 97.40 | 1,560,263 | +1.48(+1.54%) |
Sep 14, 2020 | 96.14 | 96.53 | 94.72 | 95.92 | 2,141,234 | +1.18(+1.25%) |
Sep 11, 2020 | 96.25 | 96.59 | 92.12 | 94.74 | 3,019,700 | -2.50(-2.57%) |
Sep 10, 2020 | 99.08 | 101.19 | 97.15 | 97.24 | 2,210,793 | -1.99(-2.01%) |
Sep 09, 2020 | 99.36 | 99.76 | 96.95 | 99.23 | 2,069,946 | -0.04(-0.04%) |
Sep 08, 2020 | 98.07 | 100.84 | 97.48 | 99.27 | 1,790,940 | -0.53(-0.53%) |
Sep 04, 2020 | 101.12 | 102.29 | 97.08 | 99.80 | 3,345,400 | -0.49(-0.49%) |
Sep 03, 2020 | 101.72 | 104.05 | 99.21 | 100.29 | 3,887,417 | -2.65(-2.57%) |
Sep 02, 2020 | 100.46 | 103.49 | 99.20 | 102.94 | 3,811,905 | +3.69(+3.72%) |
Sep 01, 2020 | 97.60 | 99.33 | 96.69 | 99.25 | 1,967,874 | +1.10(+1.12%) |
Aug 31, 2020 | 101.02 | 101.02 | 98.07 | 98.15 | 2,817,128 | -2.74(-2.72%) |
Aug 28, 2020 | 98.73 | 101.45 | 97.90 | 100.89 | 3,020,300 | +3.15(+3.22%) |
Aug 27, 2020 | 96.10 | 98.48 | 95.77 | 97.74 | 2,765,185 | +2.63(+2.77%) |
Aug 26, 2020 | 96.00 | 96.82 | 94.94 | 95.11 | 2,099,149 | -1.31(-1.36%) |
Aug 25, 2020 | 95.59 | 96.63 | 93.33 | 96.42 | 2,376,037 | +0.96(+1.01%) |
Aug 24, 2020 | 92.15 | 95.97 | 91.55 | 95.46 | 4,114,205 | +4.36(+4.79%) |
Aug 21, 2020 | 88.23 | 91.30 | 87.97 | 91.10 | 2,582,800 | +2.43(+2.74%) |
Aug 20, 2020 | 86.97 | 89.20 | 86.76 | 88.67 | 1,256,670 | +0.99(+1.13%) |
Aug 19, 2020 | 88.14 | 88.82 | 87.00 | 87.68 | 2,428,098 | -0.82(-0.93%) |
Aug 18, 2020 | 87.16 | 88.72 | 86.68 | 88.50 | 1,740,459 | +0.80(+0.91%) |
Aug 17, 2020 | 87.37 | 87.83 | 85.66 | 87.70 | 1,909,414 | +0.97(+1.12%) |
Aug 14, 2020 | 86.56 | 86.99 | 85.44 | 86.73 | 1,830,700 | -0.24(-0.28%) |
Aug 13, 2020 | 86.95 | 88.76 | 86.14 | 86.97 | 1,584,970 | +0.02(+0.02%) |
Aug 12, 2020 | 88.35 | 88.99 | 85.73 | 86.95 | 1,937,938 | -1.17(-1.33%) |
Aug 11, 2020 | 87.60 | 90.69 | 87.42 | 88.12 | 4,141,140 | +3.21(+3.78%) |
Aug 10, 2020 | 83.11 | 86.37 | 83.10 | 84.91 | 2,585,556 | +2.35(+2.85%) |
Aug 07, 2020 | 83.48 | 84.05 | 80.89 | 82.56 | 3,199,700 | -1.65(-1.96%) |
Aug 06, 2020 | 81.81 | 85.58 | 81.48 | 84.21 | 3,150,996 | +1.63(+1.97%) |
Aug 05, 2020 | 80.96 | 82.80 | 80.50 | 82.58 | 2,757,270 | +2.84(+3.56%) |
Aug 04, 2020 | 79.86 | 81.40 | 79.07 | 79.74 | 4,332,858 | -0.22(-0.28%) |