Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 100.85 | 101.51 | 99.24 | 100.57 | 1,353,527 | -1.36(-1.33%) |
Oct 29, 2020 | 99.42 | 102.99 | 99.28 | 101.93 | 1,524,337 | +2.52(+2.54%) |
Oct 28, 2020 | 101.15 | 101.15 | 99.24 | 99.41 | 1,499,490 | -3.36(-3.27%) |
Oct 27, 2020 | 103.89 | 104.14 | 102.42 | 102.77 | 901,292 | -0.41(-0.39%) |
Oct 26, 2020 | 104.56 | 104.93 | 101.83 | 103.18 | 1,692,183 | -2.28(-2.17%) |
Oct 23, 2020 | 105.43 | 105.46 | 104.46 | 105.46 | 795,531 | -0.37(-0.35%) |
Oct 22, 2020 | 105.92 | 106.38 | 104.55 | 105.83 | 922,914 | +0.04(+0.04%) |
Oct 21, 2020 | 106.76 | 106.97 | 105.70 | 105.79 | 1,079,189 | -0.71(-0.67%) |
Oct 20, 2020 | 107.16 | 107.45 | 106.25 | 106.50 | 1,065,186 | -0.17(-0.16%) |
Oct 19, 2020 | 108.10 | 108.74 | 106.27 | 106.68 | 1,222,783 | -0.54(-0.50%) |
Oct 16, 2020 | 108.48 | 108.67 | 107.13 | 107.22 | 876,634 | -0.51(-0.48%) |
Oct 15, 2020 | 106.01 | 107.94 | 105.79 | 107.73 | 1,222,242 | -0.29(-0.27%) |
Oct 14, 2020 | 108.91 | 109.24 | 107.41 | 108.02 | 1,582,485 | -0.44(-0.40%) |
Oct 13, 2020 | 108.84 | 109.39 | 107.97 | 108.46 | 2,327,518 | -0.19(-0.18%) |
Oct 12, 2020 | 108.48 | 109.21 | 107.94 | 108.65 | 1,612,013 | +1.59(+1.49%) |
Oct 09, 2020 | 106.73 | 107.36 | 106.33 | 107.06 | 1,991,715 | +1.85(+1.76%) |
Oct 08, 2020 | 104.88 | 105.43 | 104.55 | 105.21 | 987,820 | +1.29(+1.24%) |
Oct 07, 2020 | 103.43 | 104.25 | 103.41 | 103.93 | 1,264,767 | +1.95(+1.91%) |
Oct 06, 2020 | 102.54 | 104.43 | 101.56 | 101.97 | 1,912,283 | -0.49(-0.48%) |
Oct 05, 2020 | 100.26 | 102.55 | 100.13 | 102.46 | 1,558,786 | +3.10(+3.12%) |
Oct 02, 2020 | 99.78 | 101.43 | 99.22 | 99.36 | 2,033,329 | -3.07(-3.00%) |
Oct 01, 2020 | 101.64 | 102.62 | 101.18 | 102.43 | 2,071,146 | +2.15(+2.14%) |
Sep 30, 2020 | 100.05 | 101.27 | 99.70 | 100.28 | 1,966,959 | +0.17(+0.17%) |
Sep 29, 2020 | 99.96 | 101.05 | 99.81 | 100.11 | 1,941,471 | +0.23(+0.23%) |
Sep 28, 2020 | 98.58 | 99.98 | 97.94 | 99.88 | 1,858,373 | +2.68(+2.75%) |
Sep 25, 2020 | 96.05 | 97.51 | 94.61 | 97.20 | 1,634,500 | +1.32(+1.37%) |
Sep 24, 2020 | 94.29 | 97.22 | 94.22 | 95.88 | 2,379,988 | +0.80(+0.84%) |
Sep 23, 2020 | 97.35 | 97.88 | 94.73 | 95.08 | 1,917,993 | -2.48(-2.54%) |
Sep 22, 2020 | 97.18 | 97.70 | 95.49 | 97.56 | 1,111,194 | +1.00(+1.03%) |
Sep 21, 2020 | 94.92 | 96.56 | 94.10 | 96.56 | 2,359,819 | -0.17(-0.18%) |
Sep 18, 2020 | 98.73 | 98.98 | 95.48 | 96.74 | 1,227,121 | -1.54(-1.57%) |
Sep 17, 2020 | 95.82 | 98.44 | 95.49 | 98.28 | 1,738,221 | -0.05(-0.05%) |
Sep 16, 2020 | 99.97 | 100.09 | 98.18 | 98.33 | 1,234,058 | -0.93(-0.94%) |
Sep 15, 2020 | 98.91 | 99.94 | 98.74 | 99.26 | 1,275,914 | +1.68(+1.73%) |
Sep 14, 2020 | 97.58 | 98.19 | 96.82 | 97.57 | 1,171,576 | +1.91(+2.00%) |
Sep 11, 2020 | 96.35 | 97.35 | 94.62 | 95.66 | 1,545,229 | -0.03(-0.03%) |
Sep 10, 2020 | 98.31 | 98.60 | 95.12 | 95.69 | 1,940,597 | -1.32(-1.36%) |
Sep 09, 2020 | 96.82 | 97.81 | 95.55 | 97.00 | 1,941,220 | +2.57(+2.72%) |
Sep 08, 2020 | 95.50 | 97.25 | 94.29 | 94.43 | 3,076,120 | -4.63(-4.67%) |
Sep 04, 2020 | 99.43 | 100.77 | 95.53 | 99.06 | 3,514,706 | -1.04(-1.04%) |
Sep 03, 2020 | 104.31 | 104.54 | 99.40 | 100.10 | 3,966,834 | -5.91(-5.58%) |
Sep 02, 2020 | 104.65 | 106.62 | 103.65 | 106.01 | 3,011,115 | +2.99(+2.90%) |
Sep 01, 2020 | 101.83 | 103.09 | 101.30 | 103.03 | 1,438,769 | +2.01(+1.98%) |
Aug 31, 2020 | 101.18 | 101.87 | 100.37 | 101.02 | 1,027,333 | -0.23(-0.22%) |
Aug 28, 2020 | 99.53 | 101.29 | 99.36 | 101.25 | 1,734,696 | +1.83(+1.85%) |
Aug 27, 2020 | 101.00 | 101.00 | 98.78 | 99.41 | 1,681,542 | -1.14(-1.14%) |
Aug 26, 2020 | 100.46 | 100.91 | 100.04 | 100.56 | 1,033,607 | +0.32(+0.32%) |
Aug 25, 2020 | 99.47 | 100.31 | 99.27 | 100.23 | 1,104,904 | +0.96(+0.97%) |
Aug 24, 2020 | 99.39 | 99.63 | 98.49 | 99.27 | 1,058,298 | +1.02(+1.04%) |
Aug 21, 2020 | 97.40 | 98.32 | 97.02 | 98.25 | 1,256,012 | +0.66(+0.68%) |
Aug 20, 2020 | 97.33 | 98.04 | 96.86 | 97.59 | 1,925,579 | -0.87(-0.89%) |
Aug 19, 2020 | 99.15 | 99.33 | 98.16 | 98.46 | 1,213,989 | -0.56(-0.57%) |
Aug 18, 2020 | 100.11 | 100.19 | 98.74 | 99.02 | 1,034,279 | -0.53(-0.53%) |
Aug 17, 2020 | 99.25 | 100.02 | 99.03 | 99.55 | 941,285 | +1.11(+1.13%) |
Aug 14, 2020 | 98.82 | 99.59 | 98.09 | 98.44 | 1,103,344 | -0.06(-0.06%) |
Aug 13, 2020 | 99.49 | 99.59 | 98.01 | 98.50 | 1,543,052 | -0.99(-0.99%) |
Aug 12, 2020 | 97.20 | 99.75 | 96.88 | 99.49 | 1,972,377 | +3.11(+3.23%) |
Aug 11, 2020 | 97.28 | 98.29 | 96.08 | 96.38 | 2,143,986 | -1.02(-1.04%) |
Aug 10, 2020 | 97.69 | 97.81 | 95.98 | 97.39 | 1,345,034 | -0.00(-0.00%) |
Aug 07, 2020 | 98.38 | 98.74 | 96.21 | 97.40 | 1,383,438 | -1.09(-1.11%) |
Aug 06, 2020 | 98.47 | 98.65 | 97.49 | 98.49 | 1,111,279 | -0.05(-0.05%) |
Aug 05, 2020 | 98.49 | 98.98 | 97.86 | 98.54 | 1,765,290 | -0.10(-0.10%) |
Aug 04, 2020 | 97.22 | 98.73 | 97.17 | 98.65 | 1,468,655 | +1.43(+1.47%) |