Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 87.08 | 90.22 | 86.96 | 90.11 | 9,818,614 | +2.22(+2.53%) |
Oct 29, 2020 | 86.55 | 88.48 | 85.99 | 87.89 | 8,361,821 | +1.82(+2.12%) |
Oct 28, 2020 | 87.69 | 88.55 | 85.48 | 86.07 | 11,679,273 | -3.16(-3.54%) |
Oct 27, 2020 | 90.51 | 90.56 | 88.80 | 89.22 | 7,352,629 | -1.34(-1.48%) |
Oct 26, 2020 | 92.36 | 92.73 | 90.26 | 90.56 | 8,924,305 | -3.05(-3.26%) |
Oct 23, 2020 | 94.02 | 94.11 | 93.23 | 93.61 | 4,824,302 | +0.19(+0.21%) |
Oct 22, 2020 | 92.81 | 93.66 | 91.18 | 93.42 | 9,736,475 | +0.56(+0.61%) |
Oct 21, 2020 | 94.15 | 94.98 | 92.64 | 92.86 | 12,070,542 | -1.86(-1.97%) |
Oct 20, 2020 | 96.68 | 96.96 | 94.29 | 94.72 | 26,631,252 | -6.58(-6.49%) |
Oct 19, 2020 | 102.33 | 102.77 | 100.94 | 101.30 | 9,211,528 | -0.33(-0.33%) |
Oct 16, 2020 | 101.01 | 102.03 | 100.60 | 101.63 | 5,841,627 | +0.84(+0.83%) |
Oct 15, 2020 | 100.14 | 101.05 | 99.95 | 100.79 | 4,197,145 | -0.85(-0.83%) |
Oct 14, 2020 | 100.98 | 102.44 | 100.98 | 101.64 | 4,620,601 | +0.68(+0.67%) |
Oct 13, 2020 | 102.14 | 102.61 | 100.44 | 100.96 | 6,698,057 | -1.70(-1.66%) |
Oct 12, 2020 | 103.36 | 103.50 | 102.04 | 102.66 | 5,739,834 | -0.47(-0.45%) |
Oct 09, 2020 | 106.53 | 106.53 | 102.98 | 103.13 | 10,351,315 | -2.99(-2.81%) |
Oct 08, 2020 | 105.61 | 109.35 | 104.73 | 106.11 | 31,328,830 | +5.99(+5.98%) |
Oct 07, 2020 | 99.00 | 100.39 | 98.71 | 100.13 | 3,488,838 | +1.69(+1.72%) |
Oct 06, 2020 | 98.92 | 100.74 | 98.13 | 98.43 | 4,797,422 | -0.03(-0.03%) |
Oct 05, 2020 | 98.33 | 99.06 | 97.69 | 98.46 | 3,780,458 | +1.16(+1.19%) |
Oct 02, 2020 | 96.07 | 98.25 | 95.89 | 97.30 | 3,624,701 | -0.42(-0.43%) |
Oct 01, 2020 | 98.75 | 99.51 | 97.13 | 97.72 | 3,977,418 | -0.47(-0.48%) |
Sep 30, 2020 | 97.96 | 99.19 | 97.49 | 98.19 | 4,040,972 | +0.59(+0.60%) |
Sep 29, 2020 | 97.98 | 98.61 | 97.01 | 97.60 | 2,610,369 | -0.64(-0.65%) |
Sep 28, 2020 | 97.30 | 98.72 | 97.17 | 98.24 | 4,348,763 | +2.24(+2.34%) |
Sep 25, 2020 | 94.91 | 96.37 | 94.37 | 95.99 | 3,659,892 | +0.69(+0.73%) |
Sep 24, 2020 | 95.31 | 96.45 | 94.00 | 95.30 | 4,394,020 | -0.60(-0.62%) |
Sep 23, 2020 | 97.49 | 98.13 | 95.58 | 95.90 | 4,880,452 | -1.36(-1.39%) |
Sep 22, 2020 | 97.11 | 98.01 | 96.46 | 97.25 | 3,664,795 | +0.21(+0.22%) |
Sep 21, 2020 | 97.23 | 97.41 | 95.70 | 97.04 | 6,580,864 | -2.03(-2.04%) |
Sep 18, 2020 | 100.28 | 100.81 | 98.98 | 99.07 | 6,680,766 | -1.74(-1.73%) |
Sep 17, 2020 | 98.96 | 101.32 | 98.43 | 100.81 | 3,929,324 | +0.56(+0.56%) |
Sep 16, 2020 | 99.03 | 101.54 | 99.03 | 100.25 | 4,694,679 | +1.44(+1.45%) |
Sep 15, 2020 | 99.12 | 99.59 | 98.65 | 98.81 | 3,611,177 | +0.28(+0.29%) |
Sep 14, 2020 | 98.75 | 99.57 | 98.26 | 98.53 | 4,512,470 | +0.51(+0.52%) |
Sep 11, 2020 | 97.96 | 99.02 | 97.43 | 98.02 | 4,396,431 | +0.73(+0.75%) |
Sep 10, 2020 | 98.88 | 99.73 | 97.04 | 97.29 | 4,929,903 | -1.37(-1.39%) |
Sep 09, 2020 | 98.56 | 99.83 | 97.88 | 98.67 | 4,671,983 | +0.85(+0.87%) |
Sep 08, 2020 | 98.59 | 99.16 | 97.42 | 97.82 | 6,456,166 | -0.88(-0.89%) |
Sep 04, 2020 | 100.35 | 101.16 | 97.84 | 98.70 | 7,457,328 | -1.73(-1.73%) |
Sep 03, 2020 | 103.58 | 104.87 | 99.79 | 100.43 | 7,081,538 | -3.01(-2.91%) |
Sep 02, 2020 | 99.84 | 103.86 | 99.72 | 103.44 | 8,167,606 | +3.86(+3.87%) |
Sep 01, 2020 | 99.14 | 100.03 | 98.58 | 99.59 | 3,910,089 | +0.07(+0.07%) |
Aug 31, 2020 | 101.08 | 101.08 | 99.29 | 99.51 | 5,980,339 | -1.42(-1.41%) |
Aug 28, 2020 | 100.84 | 101.12 | 100.25 | 100.93 | 3,841,177 | +0.34(+0.34%) |
Aug 27, 2020 | 100.55 | 100.96 | 100.05 | 100.59 | 4,240,711 | +0.39(+0.39%) |
Aug 26, 2020 | 100.84 | 100.97 | 100.03 | 100.21 | 4,198,648 | -0.38(-0.38%) |
Aug 25, 2020 | 101.68 | 102.35 | 100.47 | 100.59 | 3,688,573 | -0.84(-0.83%) |
Aug 24, 2020 | 99.90 | 101.73 | 99.55 | 101.43 | 5,041,839 | +2.03(+2.05%) |
Aug 21, 2020 | 99.27 | 99.65 | 98.71 | 99.39 | 4,194,453 | +0.01(+0.01%) |
Aug 20, 2020 | 99.42 | 100.10 | 99.11 | 99.38 | 3,173,351 | -0.56(-0.56%) |
Aug 19, 2020 | 100.74 | 101.28 | 99.67 | 99.94 | 4,638,149 | -0.87(-0.86%) |
Aug 18, 2020 | 100.88 | 101.28 | 100.26 | 100.81 | 3,570,303 | +0.39(+0.39%) |
Aug 17, 2020 | 101.08 | 101.35 | 100.40 | 100.42 | 4,161,943 | -0.67(-0.66%) |
Aug 14, 2020 | 100.23 | 101.33 | 100.00 | 101.09 | 3,672,407 | +0.19(+0.19%) |
Aug 13, 2020 | 101.65 | 102.00 | 100.69 | 100.90 | 3,928,087 | -1.35(-1.32%) |
Aug 12, 2020 | 102.98 | 103.13 | 101.59 | 102.25 | 4,374,117 | -0.04(-0.04%) |
Aug 11, 2020 | 103.91 | 105.29 | 102.18 | 102.29 | 6,196,793 | -0.29(-0.28%) |
Aug 10, 2020 | 101.22 | 102.69 | 101.03 | 102.58 | 4,917,113 | +1.73(+1.72%) |
Aug 07, 2020 | 99.67 | 100.93 | 99.43 | 100.84 | 4,524,309 | +0.38(+0.38%) |
Aug 06, 2020 | 99.57 | 100.58 | 99.57 | 100.47 | 4,286,786 | +0.53(+0.53%) |
Aug 05, 2020 | 100.95 | 100.97 | 99.26 | 99.93 | 4,611,836 | -0.31(-0.31%) |
Aug 04, 2020 | 98.63 | 100.26 | 98.63 | 100.24 | 4,306,026 | +1.22(+1.23%) |