Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 97.99 | 98.73 | 96.46 | 98.31 | 4,741,164 | +0.10(+0.10%) |
Oct 29, 2020 | 99.50 | 99.69 | 97.81 | 98.21 | 4,527,711 | -1.33(-1.33%) |
Oct 28, 2020 | 99.87 | 100.47 | 98.57 | 99.54 | 7,596,029 | -2.02(-1.99%) |
Oct 27, 2020 | 101.85 | 102.65 | 101.33 | 101.56 | 4,829,895 | -0.39(-0.39%) |
Oct 26, 2020 | 100.61 | 102.10 | 100.13 | 101.95 | 7,801,952 | +1.13(+1.12%) |
Oct 23, 2020 | 102.55 | 102.89 | 100.61 | 100.82 | 3,820,001 | -1.58(-1.54%) |
Oct 22, 2020 | 99.54 | 102.93 | 99.37 | 102.40 | 5,296,409 | +3.32(+3.35%) |
Oct 21, 2020 | 101.03 | 101.95 | 97.98 | 99.08 | 6,110,075 | -2.27(-2.24%) |
Oct 20, 2020 | 101.34 | 102.78 | 101.12 | 101.35 | 4,133,233 | +0.30(+0.30%) |
Oct 19, 2020 | 102.79 | 103.86 | 100.85 | 101.05 | 4,520,411 | -1.52(-1.49%) |
Oct 16, 2020 | 100.74 | 103.24 | 100.74 | 102.58 | 4,665,363 | +2.20(+2.19%) |
Oct 15, 2020 | 99.75 | 100.77 | 99.44 | 100.38 | 3,761,794 | -0.40(-0.40%) |
Oct 14, 2020 | 101.59 | 102.73 | 100.40 | 100.78 | 4,481,577 | -0.24(-0.24%) |
Oct 13, 2020 | 102.98 | 103.47 | 100.91 | 101.03 | 5,119,267 | -2.50(-2.41%) |
Oct 12, 2020 | 102.78 | 104.01 | 102.32 | 103.52 | 4,506,922 | +1.31(+1.28%) |
Oct 09, 2020 | 101.93 | 102.52 | 101.43 | 102.22 | 3,283,192 | +1.03(+1.02%) |
Oct 08, 2020 | 100.81 | 101.73 | 100.14 | 101.19 | 4,471,516 | +0.75(+0.74%) |
Oct 07, 2020 | 100.09 | 100.85 | 99.68 | 100.44 | 4,465,151 | +1.39(+1.40%) |
Oct 06, 2020 | 101.20 | 101.40 | 98.86 | 99.05 | 4,282,692 | -2.15(-2.13%) |
Oct 05, 2020 | 99.92 | 101.29 | 99.92 | 101.20 | 3,864,764 | +1.92(+1.93%) |
Oct 02, 2020 | 100.38 | 101.30 | 99.12 | 99.28 | 5,996,785 | -2.00(-1.97%) |
Oct 01, 2020 | 101.78 | 102.85 | 101.03 | 101.28 | 7,767,659 | -0.18(-0.17%) |
Sep 30, 2020 | 98.81 | 102.06 | 98.57 | 101.45 | 10,173,472 | +3.39(+3.46%) |
Sep 29, 2020 | 98.83 | 99.20 | 97.81 | 98.06 | 4,791,987 | +0.70(+0.72%) |
Sep 28, 2020 | 97.18 | 98.12 | 96.78 | 97.36 | 5,906,093 | +0.92(+0.96%) |
Sep 25, 2020 | 93.75 | 96.59 | 93.54 | 96.44 | 5,428,150 | +2.36(+2.51%) |
Sep 24, 2020 | 95.79 | 96.51 | 93.66 | 94.08 | 8,154,100 | -1.69(-1.76%) |
Sep 23, 2020 | 97.88 | 97.88 | 95.30 | 95.77 | 4,333,026 | -1.93(-1.98%) |
Sep 22, 2020 | 98.31 | 98.37 | 96.55 | 97.70 | 4,483,472 | -1.07(-1.09%) |
Sep 21, 2020 | 98.63 | 99.25 | 97.38 | 98.77 | 4,891,303 | -0.85(-0.85%) |
Sep 18, 2020 | 99.34 | 100.67 | 98.95 | 99.62 | 8,176,498 | +0.19(+0.19%) |
Sep 17, 2020 | 97.85 | 99.52 | 97.32 | 99.43 | 4,595,009 | +0.89(+0.91%) |
Sep 16, 2020 | 99.70 | 100.09 | 98.50 | 98.54 | 4,550,987 | -0.82(-0.83%) |
Sep 15, 2020 | 99.75 | 100.24 | 98.98 | 99.36 | 3,920,390 | +0.83(+0.84%) |
Sep 14, 2020 | 98.43 | 99.43 | 98.00 | 98.53 | 4,101,895 | +0.92(+0.95%) |
Sep 11, 2020 | 98.15 | 98.54 | 97.25 | 97.60 | 4,410,057 | +0.65(+0.67%) |
Sep 10, 2020 | 98.44 | 98.44 | 96.70 | 96.95 | 4,581,328 | -1.69(-1.71%) |
Sep 09, 2020 | 97.19 | 99.68 | 97.07 | 98.64 | 4,682,127 | +2.77(+2.89%) |
Sep 08, 2020 | 96.18 | 96.78 | 95.49 | 95.87 | 5,596,274 | -1.23(-1.27%) |
Sep 04, 2020 | 98.30 | 98.85 | 95.48 | 97.10 | 5,393,180 | -0.32(-0.33%) |
Sep 03, 2020 | 101.33 | 101.56 | 97.23 | 97.42 | 6,535,712 | -4.61(-4.51%) |
Sep 02, 2020 | 99.24 | 102.46 | 98.70 | 102.02 | 6,267,291 | +2.69(+2.71%) |
Sep 01, 2020 | 101.55 | 101.68 | 98.43 | 99.33 | 8,544,706 | -2.72(-2.67%) |
Aug 31, 2020 | 103.20 | 104.17 | 101.86 | 102.05 | 7,444,429 | -1.23(-1.19%) |
Aug 28, 2020 | 105.85 | 106.46 | 101.99 | 103.28 | 18,454,510 | -0.47(-0.45%) |
Aug 27, 2020 | 103.49 | 106.28 | 102.10 | 103.75 | 38,775,196 | +7.55(+7.85%) |
Aug 26, 2020 | 95.08 | 96.29 | 94.40 | 96.20 | 3,060,310 | +0.67(+0.70%) |
Aug 25, 2020 | 95.07 | 95.93 | 94.64 | 95.53 | 2,817,452 | +1.01(+1.07%) |
Aug 24, 2020 | 95.74 | 96.23 | 93.88 | 94.52 | 3,446,429 | -0.94(-0.99%) |
Aug 21, 2020 | 94.74 | 95.59 | 94.01 | 95.46 | 3,845,713 | +0.72(+0.76%) |
Aug 20, 2020 | 93.21 | 95.11 | 92.99 | 94.74 | 3,806,862 | +1.07(+1.14%) |
Aug 19, 2020 | 94.23 | 94.73 | 93.53 | 93.67 | 2,914,369 | -0.45(-0.48%) |
Aug 18, 2020 | 94.24 | 94.83 | 93.62 | 94.12 | 4,052,225 | +0.23(+0.25%) |
Aug 17, 2020 | 93.50 | 94.55 | 93.42 | 93.89 | 4,994,299 | +0.67(+0.72%) |
Aug 14, 2020 | 94.09 | 94.36 | 92.83 | 93.21 | 2,939,287 | -1.03(-1.10%) |
Aug 13, 2020 | 93.54 | 94.41 | 93.22 | 94.25 | 3,166,378 | +0.42(+0.45%) |
Aug 12, 2020 | 92.80 | 94.25 | 92.58 | 93.83 | 2,862,957 | +1.48(+1.61%) |
Aug 11, 2020 | 93.62 | 93.62 | 91.98 | 92.35 | 5,173,947 | -0.91(-0.98%) |
Aug 10, 2020 | 94.10 | 94.40 | 93.25 | 93.26 | 2,978,547 | -1.11(-1.18%) |
Aug 07, 2020 | 94.81 | 95.37 | 93.75 | 94.37 | 3,370,295 | -0.48(-0.51%) |
Aug 06, 2020 | 94.64 | 94.90 | 93.15 | 94.85 | 4,229,566 | -0.36(-0.38%) |
Aug 05, 2020 | 93.20 | 95.42 | 93.11 | 95.22 | 4,736,705 | +2.06(+2.21%) |
Aug 04, 2020 | 93.37 | 93.86 | 92.55 | 93.16 | 2,928,987 | -0.70(-0.74%) |