Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 100.84 | 101.50 | 99.23 | 100.56 | 1,353,623 | -1.36(-1.33%) |
Oct 29, 2020 | 99.42 | 102.98 | 99.28 | 101.92 | 1,524,445 | +2.52(+2.54%) |
Oct 28, 2020 | 101.14 | 101.14 | 99.23 | 99.40 | 1,499,596 | -3.36(-3.27%) |
Oct 27, 2020 | 103.88 | 104.14 | 102.41 | 102.76 | 901,356 | -0.41(-0.39%) |
Oct 26, 2020 | 104.55 | 104.93 | 101.82 | 103.17 | 1,692,302 | -2.28(-2.17%) |
Oct 23, 2020 | 105.42 | 105.45 | 104.45 | 105.45 | 795,588 | -0.37(-0.35%) |
Oct 22, 2020 | 105.91 | 106.38 | 104.54 | 105.83 | 922,979 | +0.04(+0.04%) |
Oct 21, 2020 | 106.75 | 106.96 | 105.70 | 105.78 | 1,079,265 | -0.71(-0.67%) |
Oct 20, 2020 | 107.15 | 107.44 | 106.25 | 106.50 | 1,065,261 | -0.18(-0.16%) |
Oct 19, 2020 | 108.09 | 108.73 | 106.26 | 106.67 | 1,222,869 | -0.54(-0.50%) |
Oct 16, 2020 | 108.47 | 108.67 | 107.12 | 107.21 | 876,696 | -0.51(-0.48%) |
Oct 15, 2020 | 106.00 | 107.94 | 105.78 | 107.72 | 1,222,328 | -0.29(-0.27%) |
Oct 14, 2020 | 108.90 | 109.23 | 107.40 | 108.01 | 1,582,597 | -0.44(-0.40%) |
Oct 13, 2020 | 108.83 | 109.38 | 107.96 | 108.45 | 2,327,682 | -0.19(-0.18%) |
Oct 12, 2020 | 108.47 | 109.20 | 107.93 | 108.65 | 1,612,127 | +1.59(+1.49%) |
Oct 09, 2020 | 106.73 | 107.36 | 106.32 | 107.06 | 1,991,855 | +1.85(+1.76%) |
Oct 08, 2020 | 104.87 | 105.42 | 104.54 | 105.21 | 987,890 | +1.29(+1.24%) |
Oct 07, 2020 | 103.42 | 104.24 | 103.40 | 103.92 | 1,264,857 | +1.95(+1.91%) |
Oct 06, 2020 | 102.54 | 104.42 | 101.55 | 101.97 | 1,912,418 | -0.49(-0.48%) |
Oct 05, 2020 | 100.25 | 102.55 | 100.12 | 102.45 | 1,558,896 | +3.10(+3.12%) |
Oct 02, 2020 | 99.77 | 101.42 | 99.21 | 99.35 | 2,033,473 | -3.07(-3.00%) |
Oct 01, 2020 | 101.64 | 102.61 | 101.17 | 102.42 | 2,071,293 | +2.15(+2.14%) |
Sep 30, 2020 | 100.04 | 101.26 | 99.69 | 100.28 | 1,967,098 | +0.17(+0.17%) |
Sep 29, 2020 | 99.96 | 101.04 | 99.80 | 100.10 | 1,941,608 | +0.23(+0.23%) |
Sep 28, 2020 | 98.57 | 99.97 | 97.93 | 99.87 | 1,858,504 | +2.68(+2.75%) |
Sep 25, 2020 | 96.04 | 97.50 | 94.61 | 97.19 | 1,634,615 | +1.32(+1.37%) |
Sep 24, 2020 | 94.29 | 97.21 | 94.22 | 95.88 | 2,380,156 | +0.80(+0.84%) |
Sep 23, 2020 | 97.34 | 97.87 | 94.72 | 95.07 | 1,918,129 | -2.48(-2.54%) |
Sep 22, 2020 | 97.18 | 97.69 | 95.48 | 97.55 | 1,111,272 | +1.00(+1.03%) |
Sep 21, 2020 | 94.91 | 96.56 | 94.09 | 96.56 | 2,359,986 | -0.17(-0.18%) |
Sep 18, 2020 | 98.72 | 98.97 | 95.47 | 96.73 | 1,227,207 | -1.54(-1.57%) |
Sep 17, 2020 | 95.81 | 98.43 | 95.48 | 98.27 | 1,738,343 | -0.05(-0.05%) |
Sep 16, 2020 | 99.96 | 100.08 | 98.17 | 98.32 | 1,234,145 | -0.93(-0.94%) |
Sep 15, 2020 | 98.90 | 99.93 | 98.73 | 99.25 | 1,276,004 | +1.68(+1.73%) |
Sep 14, 2020 | 97.57 | 98.18 | 96.82 | 97.57 | 1,171,659 | +1.91(+2.00%) |
Sep 11, 2020 | 96.35 | 97.34 | 94.61 | 95.65 | 1,545,339 | -0.03(-0.03%) |
Sep 10, 2020 | 98.31 | 98.60 | 95.12 | 95.68 | 1,940,734 | -1.32(-1.36%) |
Sep 09, 2020 | 96.82 | 97.80 | 95.54 | 96.99 | 1,941,357 | +2.57(+2.72%) |
Sep 08, 2020 | 95.50 | 97.25 | 94.29 | 94.42 | 3,076,337 | -4.63(-4.67%) |
Sep 04, 2020 | 99.42 | 100.76 | 95.52 | 99.05 | 3,514,954 | -1.04(-1.04%) |
Sep 03, 2020 | 104.30 | 104.53 | 99.39 | 100.09 | 3,967,114 | -5.91(-5.58%) |
Sep 02, 2020 | 104.64 | 106.61 | 103.64 | 106.00 | 3,011,327 | +2.99(+2.90%) |
Sep 01, 2020 | 101.82 | 103.09 | 101.29 | 103.02 | 1,438,871 | +2.01(+1.99%) |
Aug 31, 2020 | 101.17 | 101.86 | 100.36 | 101.01 | 1,027,405 | -0.23(-0.22%) |
Aug 28, 2020 | 99.53 | 101.28 | 99.35 | 101.24 | 1,734,818 | +1.83(+1.85%) |
Aug 27, 2020 | 100.99 | 100.99 | 98.77 | 99.40 | 1,681,661 | -1.14(-1.14%) |
Aug 26, 2020 | 100.45 | 100.90 | 100.04 | 100.55 | 1,033,680 | +0.32(+0.32%) |
Aug 25, 2020 | 99.46 | 100.31 | 99.26 | 100.23 | 1,104,982 | +0.96(+0.97%) |
Aug 24, 2020 | 99.38 | 99.62 | 98.49 | 99.26 | 1,058,373 | +1.02(+1.04%) |
Aug 21, 2020 | 97.39 | 98.32 | 97.02 | 98.24 | 1,256,101 | +0.66(+0.68%) |
Aug 20, 2020 | 97.32 | 98.03 | 96.85 | 97.58 | 1,925,715 | -0.87(-0.89%) |
Aug 19, 2020 | 99.14 | 99.32 | 98.16 | 98.45 | 1,214,075 | -0.56(-0.57%) |
Aug 18, 2020 | 100.11 | 100.18 | 98.73 | 99.02 | 1,034,352 | -0.53(-0.53%) |
Aug 17, 2020 | 99.25 | 100.01 | 99.02 | 99.54 | 941,352 | +1.11(+1.13%) |
Aug 14, 2020 | 98.81 | 99.59 | 98.09 | 98.43 | 1,103,422 | -0.06(-0.06%) |
Aug 13, 2020 | 99.48 | 99.59 | 98.00 | 98.49 | 1,543,161 | -0.99(-0.99%) |
Aug 12, 2020 | 97.19 | 99.75 | 96.88 | 99.48 | 1,972,516 | +3.11(+3.23%) |
Aug 11, 2020 | 97.27 | 98.28 | 96.07 | 96.37 | 2,144,137 | -1.02(-1.04%) |
Aug 10, 2020 | 97.68 | 97.80 | 95.98 | 97.39 | 1,345,129 | -0.00(-0.00%) |
Aug 07, 2020 | 98.37 | 98.74 | 96.21 | 97.39 | 1,383,536 | -1.09(-1.11%) |
Aug 06, 2020 | 98.46 | 98.65 | 97.48 | 98.48 | 1,111,357 | -0.05(-0.05%) |
Aug 05, 2020 | 98.48 | 98.97 | 97.85 | 98.54 | 1,765,415 | -0.10(-0.10%) |
Aug 04, 2020 | 97.21 | 98.72 | 97.16 | 98.64 | 1,468,759 | +1.43(+1.47%) |