Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 85.66 | 88.76 | 85.54 | 88.65 | 9,980,605 | +2.18(+2.53%) |
Oct 29, 2020 | 85.15 | 87.05 | 84.59 | 86.47 | 8,499,778 | +1.79(+2.12%) |
Oct 28, 2020 | 86.27 | 87.12 | 84.09 | 84.67 | 11,871,962 | -3.10(-3.54%) |
Oct 27, 2020 | 89.04 | 89.09 | 87.36 | 87.78 | 7,473,936 | -1.32(-1.48%) |
Oct 26, 2020 | 90.86 | 91.22 | 88.79 | 89.09 | 9,071,542 | -3.00(-3.26%) |
Oct 23, 2020 | 92.49 | 92.59 | 91.72 | 92.09 | 4,903,896 | +0.19(+0.21%) |
Oct 22, 2020 | 91.30 | 92.14 | 89.70 | 91.90 | 9,897,112 | +0.56(+0.61%) |
Oct 21, 2020 | 92.62 | 93.44 | 91.13 | 91.35 | 12,269,686 | -1.83(-1.97%) |
Oct 20, 2020 | 95.11 | 95.39 | 92.76 | 93.18 | 27,070,626 | -6.47(-6.49%) |
Oct 19, 2020 | 100.67 | 101.11 | 99.30 | 99.65 | 9,363,504 | -0.33(-0.33%) |
Oct 16, 2020 | 99.37 | 100.38 | 98.97 | 99.98 | 5,938,005 | +0.83(+0.83%) |
Oct 15, 2020 | 98.51 | 99.41 | 98.33 | 99.15 | 4,266,392 | -0.83(-0.83%) |
Oct 14, 2020 | 99.34 | 100.78 | 99.34 | 99.99 | 4,696,833 | +0.67(+0.67%) |
Oct 13, 2020 | 100.49 | 100.95 | 98.81 | 99.32 | 6,808,564 | -1.68(-1.66%) |
Oct 12, 2020 | 101.68 | 101.82 | 100.38 | 101.00 | 5,834,532 | -0.46(-0.45%) |
Oct 09, 2020 | 104.80 | 104.80 | 101.30 | 101.45 | 10,522,096 | -2.94(-2.81%) |
Oct 08, 2020 | 103.89 | 107.58 | 103.03 | 104.39 | 31,845,706 | +5.89(+5.98%) |
Oct 07, 2020 | 97.39 | 98.76 | 97.11 | 98.50 | 3,546,398 | +1.67(+1.72%) |
Oct 06, 2020 | 97.32 | 99.11 | 96.53 | 96.83 | 4,876,572 | -0.03(-0.03%) |
Oct 05, 2020 | 96.73 | 97.45 | 96.10 | 96.87 | 3,842,830 | +1.14(+1.19%) |
Oct 02, 2020 | 94.51 | 96.66 | 94.33 | 95.72 | 3,684,503 | -0.41(-0.43%) |
Oct 01, 2020 | 97.14 | 97.89 | 95.55 | 96.14 | 4,043,039 | -0.46(-0.48%) |
Sep 30, 2020 | 96.37 | 97.58 | 95.91 | 96.60 | 4,107,641 | +0.58(+0.60%) |
Sep 29, 2020 | 96.39 | 97.01 | 95.44 | 96.02 | 2,653,436 | -0.63(-0.65%) |
Sep 28, 2020 | 95.72 | 97.12 | 95.60 | 96.64 | 4,420,510 | +2.21(+2.34%) |
Sep 25, 2020 | 93.36 | 94.80 | 92.84 | 94.44 | 3,720,275 | +0.68(+0.73%) |
Sep 24, 2020 | 93.76 | 94.88 | 92.48 | 93.75 | 4,466,514 | -0.59(-0.62%) |
Sep 23, 2020 | 95.91 | 96.53 | 94.02 | 94.34 | 4,960,972 | -1.33(-1.39%) |
Sep 22, 2020 | 95.53 | 96.42 | 94.90 | 95.68 | 3,725,259 | +0.21(+0.22%) |
Sep 21, 2020 | 95.65 | 95.83 | 94.14 | 95.47 | 6,689,437 | -1.99(-2.04%) |
Sep 18, 2020 | 98.65 | 99.18 | 97.37 | 97.46 | 6,790,988 | -1.71(-1.73%) |
Sep 17, 2020 | 97.35 | 99.68 | 96.83 | 99.18 | 3,994,151 | +0.56(+0.56%) |
Sep 16, 2020 | 97.42 | 99.89 | 97.42 | 98.62 | 4,772,134 | +1.41(+1.45%) |
Sep 15, 2020 | 97.51 | 97.97 | 97.05 | 97.21 | 3,670,756 | +0.28(+0.29%) |
Sep 14, 2020 | 97.14 | 97.95 | 96.67 | 96.93 | 4,586,919 | +0.50(+0.52%) |
Sep 11, 2020 | 96.37 | 97.41 | 95.85 | 96.43 | 4,468,965 | +0.71(+0.75%) |
Sep 10, 2020 | 97.28 | 98.11 | 95.46 | 95.72 | 5,011,239 | -1.35(-1.39%) |
Sep 09, 2020 | 96.96 | 98.21 | 96.29 | 97.06 | 4,749,064 | +0.83(+0.87%) |
Sep 08, 2020 | 96.99 | 97.55 | 95.83 | 96.23 | 6,562,683 | -0.87(-0.89%) |
Sep 04, 2020 | 98.72 | 99.52 | 96.25 | 97.10 | 7,580,362 | -1.71(-1.73%) |
Sep 03, 2020 | 101.90 | 103.17 | 98.17 | 98.80 | 7,198,372 | -2.96(-2.91%) |
Sep 02, 2020 | 98.22 | 102.18 | 98.10 | 101.77 | 8,302,358 | +3.80(+3.87%) |
Sep 01, 2020 | 97.53 | 98.41 | 96.98 | 97.97 | 3,974,599 | +0.07(+0.07%) |
Aug 31, 2020 | 99.44 | 99.44 | 97.68 | 97.90 | 6,079,005 | -1.40(-1.41%) |
Aug 28, 2020 | 99.21 | 99.48 | 98.62 | 99.30 | 3,904,550 | +0.33(+0.34%) |
Aug 27, 2020 | 98.92 | 99.32 | 98.43 | 98.96 | 4,310,676 | +0.38(+0.39%) |
Aug 26, 2020 | 99.20 | 99.34 | 98.41 | 98.58 | 4,267,919 | -0.37(-0.38%) |
Aug 25, 2020 | 100.03 | 100.69 | 98.84 | 98.95 | 3,749,429 | -0.83(-0.83%) |
Aug 24, 2020 | 98.28 | 100.08 | 97.94 | 99.78 | 5,125,021 | +2.00(+2.05%) |
Aug 21, 2020 | 97.66 | 98.04 | 97.10 | 97.78 | 4,263,655 | +0.01(+0.01%) |
Aug 20, 2020 | 97.81 | 98.48 | 97.50 | 97.77 | 3,225,706 | -0.55(-0.56%) |
Aug 19, 2020 | 99.11 | 99.64 | 98.05 | 98.32 | 4,714,671 | -0.86(-0.86%) |
Aug 18, 2020 | 99.24 | 99.64 | 98.64 | 99.18 | 3,629,208 | +0.38(+0.39%) |
Aug 17, 2020 | 99.44 | 99.71 | 98.77 | 98.80 | 4,230,608 | -0.66(-0.66%) |
Aug 14, 2020 | 98.60 | 99.68 | 98.37 | 99.45 | 3,732,996 | +0.19(+0.19%) |
Aug 13, 2020 | 100.00 | 100.34 | 99.06 | 99.26 | 3,992,894 | -1.33(-1.32%) |
Aug 12, 2020 | 101.31 | 101.45 | 99.94 | 100.59 | 4,446,283 | -0.04(-0.04%) |
Aug 11, 2020 | 102.22 | 103.58 | 100.52 | 100.63 | 6,299,030 | -0.29(-0.28%) |
Aug 10, 2020 | 99.57 | 101.02 | 99.39 | 100.92 | 4,998,238 | +1.71(+1.72%) |
Aug 07, 2020 | 98.05 | 99.30 | 97.82 | 99.21 | 4,598,953 | +0.32(+0.32%) |
Aug 06, 2020 | 98.01 | 99.00 | 98.01 | 98.89 | 4,355,003 | +0.53(+0.53%) |
Aug 05, 2020 | 99.37 | 99.39 | 97.71 | 98.37 | 4,685,226 | -0.31(-0.31%) |
Aug 04, 2020 | 97.09 | 98.69 | 97.09 | 98.67 | 4,374,550 | +1.20(+1.23%) |