Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 99.51 | 100.08 | 98.42 | 99.82 | 2,362,455 | +0.07(+0.07%) |
Oct 29, 2020 | 100.00 | 100.77 | 98.53 | 99.75 | 1,454,139 | +0.35(+0.35%) |
Oct 28, 2020 | 102.10 | 103.03 | 99.32 | 99.40 | 1,207,551 | -4.28(-4.13%) |
Oct 27, 2020 | 102.78 | 104.29 | 102.78 | 103.69 | 1,136,645 | +1.38(+1.35%) |
Oct 26, 2020 | 103.05 | 103.47 | 101.45 | 102.31 | 1,126,977 | -1.51(-1.45%) |
Oct 23, 2020 | 104.85 | 105.00 | 103.13 | 103.81 | 852,836 | -0.59(-0.56%) |
Oct 22, 2020 | 102.98 | 104.71 | 102.78 | 104.40 | 1,088,860 | +1.90(+1.85%) |
Oct 21, 2020 | 103.57 | 104.32 | 101.81 | 102.50 | 914,265 | -0.76(-0.74%) |
Oct 20, 2020 | 103.54 | 104.57 | 103.22 | 103.27 | 788,501 | +0.12(+0.11%) |
Oct 19, 2020 | 104.41 | 105.23 | 102.90 | 103.15 | 650,429 | -1.18(-1.13%) |
Oct 16, 2020 | 103.60 | 105.15 | 103.36 | 104.33 | 1,062,900 | +1.35(+1.31%) |
Oct 15, 2020 | 101.79 | 103.37 | 101.57 | 102.98 | 739,402 | +0.25(+0.25%) |
Oct 14, 2020 | 103.15 | 104.30 | 102.59 | 102.73 | 927,294 | -0.35(-0.34%) |
Oct 13, 2020 | 103.10 | 103.65 | 102.63 | 103.08 | 936,270 | -0.01(-0.01%) |
Oct 12, 2020 | 104.09 | 104.62 | 102.98 | 103.09 | 1,026,495 | -0.32(-0.31%) |
Oct 09, 2020 | 102.50 | 103.74 | 102.23 | 103.41 | 724,997 | +1.57(+1.54%) |
Oct 08, 2020 | 101.89 | 102.07 | 100.84 | 101.85 | 782,713 | +0.27(+0.27%) |
Oct 07, 2020 | 100.19 | 102.42 | 100.15 | 101.57 | 1,352,163 | +2.20(+2.21%) |
Oct 06, 2020 | 100.83 | 101.04 | 99.23 | 99.37 | 1,102,493 | -1.46(-1.44%) |
Oct 05, 2020 | 98.75 | 101.16 | 98.72 | 100.83 | 822,182 | +3.22(+3.30%) |
Oct 02, 2020 | 97.81 | 98.85 | 97.42 | 97.61 | 729,685 | -1.18(-1.20%) |
Oct 01, 2020 | 99.33 | 99.96 | 98.13 | 98.79 | 741,344 | +0.27(+0.28%) |
Sep 30, 2020 | 98.13 | 99.45 | 97.91 | 98.52 | 1,395,630 | +0.70(+0.72%) |
Sep 29, 2020 | 97.40 | 98.90 | 97.20 | 97.82 | 740,113 | +0.69(+0.71%) |
Sep 28, 2020 | 96.28 | 97.34 | 95.77 | 97.13 | 1,369,383 | +1.78(+1.86%) |
Sep 25, 2020 | 93.66 | 95.78 | 93.47 | 95.35 | 1,053,854 | +1.32(+1.40%) |
Sep 24, 2020 | 94.26 | 94.65 | 93.15 | 94.03 | 1,185,991 | -0.56(-0.59%) |
Sep 23, 2020 | 96.24 | 96.54 | 94.26 | 94.59 | 1,176,931 | -1.67(-1.73%) |
Sep 22, 2020 | 95.50 | 96.60 | 95.15 | 96.26 | 866,616 | +0.48(+0.50%) |
Sep 21, 2020 | 95.83 | 96.20 | 94.19 | 95.78 | 950,640 | -1.22(-1.26%) |
Sep 18, 2020 | 96.76 | 98.18 | 96.10 | 97.00 | 2,215,491 | -0.21(-0.22%) |
Sep 17, 2020 | 96.87 | 98.05 | 96.22 | 97.21 | 1,277,013 | -0.31(-0.32%) |
Sep 16, 2020 | 98.80 | 99.10 | 95.73 | 97.53 | 1,398,545 | -0.44(-0.45%) |
Sep 15, 2020 | 97.33 | 98.58 | 97.33 | 97.96 | 1,079,696 | +0.93(+0.96%) |
Sep 14, 2020 | 97.34 | 97.83 | 96.60 | 97.04 | 1,237,301 | +0.80(+0.83%) |
Sep 11, 2020 | 96.34 | 97.23 | 95.67 | 96.24 | 1,402,099 | +0.03(+0.03%) |
Sep 10, 2020 | 96.51 | 97.70 | 95.89 | 96.21 | 1,980,648 | +0.62(+0.65%) |
Sep 09, 2020 | 93.80 | 96.11 | 93.56 | 95.58 | 977,852 | +2.72(+2.93%) |
Sep 08, 2020 | 93.81 | 94.16 | 92.49 | 92.86 | 1,255,669 | -1.66(-1.76%) |
Sep 04, 2020 | 97.67 | 97.71 | 93.37 | 94.52 | 1,796,859 | -2.73(-2.81%) |
Sep 03, 2020 | 100.62 | 100.73 | 96.67 | 97.25 | 2,041,712 | -3.69(-3.66%) |
Sep 02, 2020 | 98.58 | 101.18 | 98.05 | 100.94 | 1,498,367 | +2.25(+2.27%) |
Sep 01, 2020 | 98.50 | 98.86 | 97.85 | 98.70 | 1,188,223 | +0.68(+0.70%) |
Aug 31, 2020 | 97.51 | 98.62 | 97.36 | 98.01 | 1,103,464 | +0.51(+0.52%) |
Aug 28, 2020 | 96.63 | 97.54 | 96.18 | 97.51 | 887,466 | +0.86(+0.89%) |
Aug 27, 2020 | 96.81 | 97.27 | 95.22 | 96.65 | 1,267,298 | -0.30(-0.31%) |
Aug 26, 2020 | 95.83 | 97.34 | 95.70 | 96.95 | 1,098,623 | +0.97(+1.01%) |
Aug 25, 2020 | 95.52 | 96.30 | 95.22 | 95.98 | 1,087,321 | +0.72(+0.76%) |
Aug 24, 2020 | 96.41 | 96.83 | 94.81 | 95.26 | 1,182,892 | -0.68(-0.71%) |
Aug 21, 2020 | 95.52 | 95.96 | 94.94 | 95.94 | 1,300,463 | +0.51(+0.53%) |
Aug 20, 2020 | 95.06 | 95.82 | 94.79 | 95.44 | 1,463,413 | -0.18(-0.18%) |
Aug 19, 2020 | 92.95 | 97.02 | 92.26 | 95.61 | 2,900,274 | +0.10(+0.10%) |
Aug 18, 2020 | 95.37 | 96.34 | 94.78 | 95.51 | 2,055,159 | +0.34(+0.36%) |
Aug 17, 2020 | 95.33 | 96.32 | 94.76 | 95.17 | 2,038,104 | +0.14(+0.14%) |
Aug 14, 2020 | 96.09 | 96.46 | 94.58 | 95.04 | 980,803 | -1.37(-1.42%) |
Aug 13, 2020 | 95.21 | 96.74 | 94.85 | 96.40 | 1,220,010 | +1.11(+1.17%) |
Aug 12, 2020 | 94.34 | 95.92 | 94.21 | 95.29 | 1,350,553 | +1.30(+1.38%) |
Aug 11, 2020 | 94.89 | 95.29 | 93.89 | 93.99 | 1,164,900 | -0.82(-0.86%) |
Aug 10, 2020 | 95.50 | 95.61 | 94.63 | 94.81 | 922,916 | -0.62(-0.65%) |
Aug 07, 2020 | 94.74 | 95.50 | 94.55 | 95.44 | 919,945 | +0.32(+0.34%) |
Aug 06, 2020 | 95.38 | 95.90 | 93.51 | 95.11 | 1,101,879 | -0.43(-0.45%) |
Aug 05, 2020 | 95.74 | 96.46 | 95.36 | 95.54 | 981,873 | +0.35(+0.37%) |
Aug 04, 2020 | 96.34 | 96.62 | 94.57 | 95.19 | 798,367 | -1.52(-1.57%) |