Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 96.37 | 97.31 | 94.67 | 96.36 | 2,196,173 | -0.63(-0.65%) |
Oct 29, 2020 | 96.99 | 98.43 | 96.32 | 96.99 | 2,439,084 | +1.01(+1.05%) |
Oct 28, 2020 | 96.32 | 98.73 | 95.32 | 95.98 | 2,620,908 | -2.13(-2.17%) |
Oct 27, 2020 | 99.35 | 100.31 | 97.87 | 98.11 | 2,480,335 | -0.67(-0.68%) |
Oct 26, 2020 | 101.19 | 101.22 | 97.51 | 98.79 | 1,593,993 | -3.33(-3.26%) |
Oct 23, 2020 | 99.77 | 102.15 | 99.52 | 102.11 | 2,151,487 | +0.65(+0.64%) |
Oct 22, 2020 | 102.78 | 103.33 | 100.00 | 101.46 | 2,289,487 | -1.06(-1.04%) |
Oct 21, 2020 | 104.91 | 105.20 | 102.41 | 102.53 | 2,051,559 | -1.90(-1.82%) |
Oct 20, 2020 | 104.77 | 106.83 | 104.33 | 104.43 | 1,997,817 | +0.05(+0.05%) |
Oct 19, 2020 | 103.76 | 106.44 | 103.41 | 104.38 | 2,615,948 | +1.28(+1.24%) |
Oct 16, 2020 | 104.43 | 104.61 | 103.06 | 103.10 | 2,147,899 | -1.05(-1.00%) |
Oct 15, 2020 | 101.44 | 104.30 | 100.98 | 104.14 | 1,880,260 | +1.83(+1.79%) |
Oct 14, 2020 | 102.73 | 103.57 | 101.40 | 102.31 | 1,899,502 | +0.20(+0.19%) |
Oct 13, 2020 | 102.03 | 102.92 | 101.25 | 102.11 | 1,425,604 | -0.10(-0.10%) |
Oct 12, 2020 | 101.82 | 102.54 | 100.95 | 102.22 | 1,543,990 | +1.50(+1.49%) |
Oct 09, 2020 | 99.66 | 102.15 | 99.43 | 100.71 | 3,269,196 | +1.44(+1.45%) |
Oct 08, 2020 | 99.45 | 99.90 | 98.40 | 99.27 | 1,763,506 | +0.37(+0.38%) |
Oct 07, 2020 | 98.48 | 99.72 | 98.27 | 98.90 | 1,797,209 | +1.76(+1.81%) |
Oct 06, 2020 | 100.19 | 100.58 | 96.96 | 97.14 | 2,772,612 | -3.13(-3.12%) |
Oct 05, 2020 | 97.24 | 100.84 | 97.24 | 100.26 | 2,322,524 | +3.15(+3.25%) |
Oct 02, 2020 | 96.33 | 98.01 | 95.89 | 97.11 | 2,234,838 | -1.44(-1.46%) |
Oct 01, 2020 | 97.34 | 99.10 | 96.63 | 98.55 | 4,202,984 | +2.42(+2.52%) |
Sep 30, 2020 | 94.59 | 97.10 | 94.59 | 96.13 | 2,531,819 | +1.05(+1.10%) |
Sep 29, 2020 | 94.97 | 96.07 | 94.02 | 95.09 | 2,753,480 | +1.42(+1.51%) |
Sep 28, 2020 | 92.64 | 93.78 | 92.13 | 93.67 | 1,744,739 | +2.13(+2.33%) |
Sep 25, 2020 | 90.79 | 92.12 | 90.05 | 91.54 | 2,219,326 | +1.04(+1.15%) |
Sep 24, 2020 | 91.67 | 92.31 | 89.93 | 90.50 | 2,924,976 | -1.49(-1.62%) |
Sep 23, 2020 | 93.35 | 94.83 | 91.90 | 91.99 | 2,223,094 | -0.98(-1.06%) |
Sep 22, 2020 | 91.92 | 93.51 | 91.48 | 92.97 | 1,943,141 | +1.43(+1.57%) |
Sep 21, 2020 | 89.87 | 91.54 | 89.40 | 91.54 | 2,466,943 | +0.34(+0.37%) |
Sep 18, 2020 | 91.06 | 92.76 | 90.39 | 91.20 | 2,619,408 | -0.04(-0.05%) |
Sep 17, 2020 | 91.56 | 92.45 | 90.32 | 91.25 | 2,001,579 | -1.25(-1.35%) |
Sep 16, 2020 | 94.15 | 94.27 | 92.26 | 92.50 | 2,000,332 | -0.76(-0.82%) |
Sep 15, 2020 | 93.76 | 94.49 | 92.79 | 93.26 | 1,795,439 | +0.22(+0.24%) |
Sep 14, 2020 | 93.59 | 94.27 | 92.16 | 93.03 | 2,978,910 | +0.98(+1.07%) |
Sep 11, 2020 | 93.30 | 93.73 | 91.24 | 92.05 | 1,575,312 | -0.23(-0.25%) |
Sep 10, 2020 | 93.77 | 94.53 | 92.04 | 92.28 | 2,533,895 | -1.26(-1.35%) |
Sep 09, 2020 | 91.34 | 93.91 | 90.39 | 93.54 | 2,612,854 | +3.09(+3.41%) |
Sep 08, 2020 | 89.63 | 91.80 | 88.37 | 90.46 | 3,387,993 | -0.90(-0.99%) |
Sep 04, 2020 | 94.09 | 94.91 | 89.65 | 91.36 | 2,959,906 | -2.05(-2.20%) |
Sep 03, 2020 | 97.97 | 97.97 | 92.68 | 93.42 | 2,852,762 | -4.57(-4.67%) |
Sep 02, 2020 | 97.92 | 98.14 | 95.98 | 97.99 | 2,918,613 | +0.45(+0.46%) |
Sep 01, 2020 | 95.38 | 98.34 | 95.16 | 97.54 | 2,751,738 | +2.23(+2.34%) |
Aug 31, 2020 | 95.81 | 96.40 | 94.40 | 95.31 | 2,919,516 | -0.27(-0.29%) |
Aug 28, 2020 | 95.98 | 95.99 | 94.63 | 95.59 | 2,753,712 | +0.01(+0.01%) |
Aug 27, 2020 | 96.72 | 96.72 | 94.73 | 95.58 | 3,211,956 | -0.94(-0.97%) |
Aug 26, 2020 | 97.46 | 98.13 | 95.89 | 96.52 | 4,796,674 | -0.28(-0.29%) |
Aug 25, 2020 | 97.54 | 97.85 | 93.33 | 96.80 | 12,171,007 | -4.06(-4.03%) |
Aug 24, 2020 | 101.67 | 102.68 | 98.66 | 100.87 | 6,310,268 | +2.90(+2.96%) |
Aug 21, 2020 | 96.25 | 98.36 | 96.21 | 97.97 | 4,435,031 | +1.98(+2.06%) |
Aug 20, 2020 | 95.75 | 96.31 | 94.91 | 95.99 | 2,453,891 | -0.22(-0.23%) |
Aug 19, 2020 | 95.10 | 97.69 | 95.10 | 96.22 | 3,555,425 | +1.24(+1.30%) |
Aug 18, 2020 | 96.16 | 96.38 | 94.81 | 94.98 | 2,578,496 | -0.23(-0.24%) |
Aug 17, 2020 | 95.38 | 95.73 | 94.43 | 95.21 | 2,630,766 | +1.12(+1.19%) |
Aug 14, 2020 | 93.11 | 94.81 | 92.81 | 94.09 | 2,970,030 | +1.37(+1.47%) |
Aug 13, 2020 | 90.73 | 93.19 | 90.67 | 92.73 | 2,654,049 | +2.51(+2.78%) |
Aug 12, 2020 | 89.86 | 90.70 | 89.46 | 90.22 | 1,416,485 | +0.74(+0.83%) |
Aug 11, 2020 | 90.24 | 90.74 | 89.14 | 89.48 | 1,733,045 | -0.09(-0.10%) |
Aug 10, 2020 | 89.17 | 90.61 | 88.43 | 89.57 | 2,305,950 | +1.13(+1.28%) |
Aug 07, 2020 | 88.41 | 89.14 | 87.58 | 88.43 | 2,072,993 | +0.13(+0.15%) |
Aug 06, 2020 | 87.56 | 88.34 | 86.47 | 88.30 | 2,885,117 | +0.72(+0.82%) |
Aug 05, 2020 | 87.16 | 87.69 | 85.88 | 87.58 | 2,175,517 | +1.20(+1.39%) |
Aug 04, 2020 | 86.45 | 87.30 | 85.81 | 86.38 | 1,475,113 | -0.33(-0.38%) |