Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 96.18 | 96.75 | 95.00 | 96.28 | 11,342,152 | -0.03(-0.03%) |
Oct 29, 2020 | 97.03 | 97.46 | 95.71 | 96.31 | 16,866,904 | -0.80(-0.82%) |
Oct 28, 2020 | 98.63 | 99.22 | 96.98 | 97.10 | 12,070,906 | -3.18(-3.17%) |
Oct 27, 2020 | 100.61 | 101.11 | 100.23 | 100.28 | 7,278,503 | -0.69(-0.69%) |
Oct 26, 2020 | 101.29 | 101.41 | 100.01 | 100.97 | 8,590,315 | -1.14(-1.11%) |
Oct 23, 2020 | 102.24 | 102.85 | 101.53 | 102.11 | 6,016,358 | +0.38(+0.37%) |
Oct 22, 2020 | 100.36 | 101.91 | 100.35 | 101.73 | 6,469,673 | +1.52(+1.51%) |
Oct 21, 2020 | 100.71 | 100.99 | 99.98 | 100.22 | 5,780,415 | -0.50(-0.50%) |
Oct 20, 2020 | 100.95 | 101.55 | 100.55 | 100.72 | 7,838,799 | +0.13(+0.13%) |
Oct 19, 2020 | 102.47 | 102.78 | 100.24 | 100.59 | 8,772,977 | -1.62(-1.59%) |
Oct 16, 2020 | 101.53 | 102.96 | 101.50 | 102.21 | 7,879,193 | +1.00(+0.99%) |
Oct 15, 2020 | 100.68 | 101.39 | 100.51 | 101.20 | 6,544,258 | -0.74(-0.72%) |
Oct 14, 2020 | 102.50 | 102.93 | 101.61 | 101.94 | 6,335,343 | -0.60(-0.58%) |
Oct 13, 2020 | 102.71 | 103.25 | 102.27 | 102.54 | 7,152,292 | -0.79(-0.76%) |
Oct 12, 2020 | 103.09 | 103.73 | 102.75 | 103.32 | 5,348,312 | +0.70(+0.68%) |
Oct 09, 2020 | 102.27 | 102.93 | 102.01 | 102.62 | 5,951,314 | +0.92(+0.90%) |
Oct 08, 2020 | 101.80 | 102.03 | 101.49 | 101.70 | 6,274,925 | +0.49(+0.49%) |
Oct 07, 2020 | 100.04 | 101.52 | 100.02 | 101.21 | 8,313,358 | +1.87(+1.89%) |
Oct 06, 2020 | 100.96 | 101.01 | 99.24 | 99.34 | 8,180,366 | -1.34(-1.33%) |
Oct 05, 2020 | 99.36 | 100.78 | 99.33 | 100.67 | 7,033,521 | +2.03(+2.05%) |
Oct 02, 2020 | 98.61 | 99.64 | 98.22 | 98.64 | 9,111,122 | -0.91(-0.91%) |
Oct 01, 2020 | 100.36 | 100.77 | 99.13 | 99.55 | 9,622,737 | -0.34(-0.34%) |
Sep 30, 2020 | 98.63 | 100.70 | 98.61 | 99.89 | 7,988,449 | +1.57(+1.60%) |
Sep 29, 2020 | 98.62 | 99.12 | 97.93 | 98.32 | 5,704,753 | -0.12(-0.13%) |
Sep 28, 2020 | 98.50 | 99.20 | 98.26 | 98.45 | 6,875,102 | +0.88(+0.90%) |
Sep 25, 2020 | 95.69 | 97.83 | 95.59 | 97.57 | 7,147,342 | +1.54(+1.61%) |
Sep 24, 2020 | 96.16 | 96.50 | 95.43 | 96.02 | 8,906,308 | -0.48(-0.50%) |
Sep 23, 2020 | 97.92 | 97.95 | 96.41 | 96.50 | 8,111,572 | -1.00(-1.03%) |
Sep 22, 2020 | 97.56 | 97.81 | 96.63 | 97.51 | 8,271,326 | -0.21(-0.21%) |
Sep 21, 2020 | 98.23 | 98.23 | 96.35 | 97.72 | 9,274,064 | -1.84(-1.85%) |
Sep 18, 2020 | 99.83 | 100.19 | 98.63 | 99.56 | 9,169,220 | -0.15(-0.15%) |
Sep 17, 2020 | 99.11 | 100.05 | 98.79 | 99.71 | 8,054,013 | -0.33(-0.33%) |
Sep 16, 2020 | 100.74 | 100.94 | 99.92 | 100.04 | 7,625,683 | -0.17(-0.17%) |
Sep 15, 2020 | 100.59 | 101.01 | 99.95 | 100.21 | 5,915,931 | +0.13(+0.13%) |
Sep 14, 2020 | 99.46 | 100.61 | 99.26 | 100.07 | 6,198,760 | +1.41(+1.43%) |
Sep 11, 2020 | 98.73 | 99.13 | 97.90 | 98.66 | 9,291,027 | +0.39(+0.39%) |
Sep 10, 2020 | 100.08 | 100.08 | 98.01 | 98.27 | 9,738,357 | -1.53(-1.53%) |
Sep 09, 2020 | 98.80 | 100.62 | 98.78 | 99.80 | 8,693,836 | +1.74(+1.77%) |
Sep 08, 2020 | 99.55 | 99.58 | 97.79 | 98.07 | 10,241,112 | -1.64(-1.65%) |
Sep 04, 2020 | 100.77 | 100.95 | 98.49 | 99.71 | 15,600,067 | -0.72(-0.71%) |
Sep 03, 2020 | 103.37 | 103.52 | 99.70 | 100.42 | 14,139,017 | -2.81(-2.72%) |
Sep 02, 2020 | 101.30 | 103.51 | 100.88 | 103.23 | 9,006,472 | +2.03(+2.00%) |
Sep 01, 2020 | 101.99 | 102.15 | 100.59 | 101.21 | 11,660,519 | -0.91(-0.90%) |
Aug 31, 2020 | 101.66 | 102.61 | 101.57 | 102.12 | 7,125,138 | +0.24(+0.24%) |
Aug 28, 2020 | 101.93 | 101.93 | 101.12 | 101.88 | 5,469,750 | +0.23(+0.22%) |
Aug 27, 2020 | 101.03 | 102.12 | 100.31 | 101.65 | 8,242,541 | +0.79(+0.79%) |
Aug 26, 2020 | 100.77 | 100.97 | 99.77 | 100.86 | 7,415,008 | -0.12(-0.12%) |
Aug 25, 2020 | 100.81 | 101.02 | 100.42 | 100.98 | 5,402,896 | +0.68(+0.68%) |
Aug 24, 2020 | 101.24 | 101.28 | 99.68 | 100.30 | 6,745,694 | -0.46(-0.46%) |
Aug 21, 2020 | 100.50 | 100.89 | 99.98 | 100.76 | 6,855,421 | +0.10(+0.10%) |
Aug 20, 2020 | 100.54 | 100.89 | 100.39 | 100.66 | 5,235,167 | -0.32(-0.32%) |
Aug 19, 2020 | 101.40 | 101.69 | 100.76 | 100.98 | 6,686,748 | -0.33(-0.33%) |
Aug 18, 2020 | 101.55 | 101.72 | 100.78 | 101.31 | 4,474,228 | -0.03(-0.03%) |
Aug 17, 2020 | 100.92 | 101.72 | 100.88 | 101.34 | 4,887,394 | +0.59(+0.59%) |
Aug 14, 2020 | 100.75 | 101.20 | 100.36 | 100.74 | 4,056,197 | -0.20(-0.20%) |
Aug 13, 2020 | 100.95 | 101.05 | 100.26 | 100.94 | 5,643,286 | -0.13(-0.13%) |
Aug 12, 2020 | 99.94 | 101.39 | 99.90 | 101.07 | 8,698,717 | +1.67(+1.68%) |
Aug 11, 2020 | 100.59 | 100.69 | 99.17 | 99.40 | 8,603,782 | -0.63(-0.63%) |
Aug 10, 2020 | 100.39 | 100.48 | 99.77 | 100.04 | 4,919,128 | -0.34(-0.34%) |
Aug 07, 2020 | 99.95 | 100.39 | 99.66 | 100.38 | 4,530,915 | +0.32(+0.32%) |
Aug 06, 2020 | 100.47 | 100.89 | 99.33 | 100.06 | 5,692,516 | -0.54(-0.53%) |
Aug 05, 2020 | 100.68 | 100.77 | 100.34 | 100.59 | 4,671,954 | +0.46(+0.46%) |
Aug 04, 2020 | 100.35 | 100.58 | 99.51 | 100.13 | 6,459,180 | -0.44(-0.44%) |