Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 94.75 | 95.56 | 93.35 | 95.47 | 6,677,200 | -0.30(-0.31%) |
Oct 29, 2020 | 93.62 | 96.72 | 92.81 | 95.77 | 5,087,360 | +2.25(+2.41%) |
Oct 28, 2020 | 97.00 | 98.25 | 93.21 | 93.52 | 9,223,547 | -3.09(-3.20%) |
Oct 27, 2020 | 98.51 | 99.53 | 96.25 | 96.61 | 6,888,543 | -1.77(-1.80%) |
Oct 26, 2020 | 99.89 | 100.05 | 96.72 | 98.38 | 4,892,978 | -2.80(-2.77%) |
Oct 23, 2020 | 101.41 | 101.90 | 100.19 | 101.18 | 2,232,900 | +0.30(+0.30%) |
Oct 22, 2020 | 99.50 | 101.06 | 98.40 | 100.88 | 3,174,409 | +1.52(+1.53%) |
Oct 21, 2020 | 98.89 | 100.60 | 98.64 | 99.36 | 3,907,710 | -0.17(-0.17%) |
Oct 20, 2020 | 99.11 | 100.23 | 98.36 | 99.53 | 2,889,407 | +0.79(+0.80%) |
Oct 19, 2020 | 101.36 | 101.52 | 98.46 | 98.74 | 3,800,221 | -2.48(-2.45%) |
Oct 16, 2020 | 102.31 | 103.53 | 101.00 | 101.22 | 2,886,100 | -0.59(-0.58%) |
Oct 15, 2020 | 101.23 | 102.06 | 100.32 | 101.81 | 3,689,034 | -0.90(-0.88%) |
Oct 14, 2020 | 104.76 | 105.33 | 101.80 | 102.71 | 4,643,417 | -2.05(-1.96%) |
Oct 13, 2020 | 106.75 | 107.08 | 104.71 | 104.76 | 4,155,001 | -1.92(-1.80%) |
Oct 12, 2020 | 105.59 | 107.20 | 104.56 | 106.68 | 4,772,461 | +1.57(+1.49%) |
Oct 09, 2020 | 103.88 | 105.27 | 103.15 | 105.11 | 2,484,700 | +1.72(+1.66%) |
Oct 08, 2020 | 103.33 | 104.20 | 102.64 | 103.39 | 2,680,590 | +0.97(+0.95%) |
Oct 07, 2020 | 102.96 | 103.63 | 101.78 | 102.42 | 3,744,205 | +0.06(+0.06%) |
Oct 06, 2020 | 102.66 | 104.74 | 101.86 | 102.36 | 4,581,508 | +1.54(+1.53%) |
Oct 05, 2020 | 102.80 | 102.99 | 100.06 | 100.82 | 4,268,129 | -0.83(-0.82%) |
Oct 02, 2020 | 101.90 | 102.95 | 100.90 | 101.65 | 3,257,200 | -2.60(-2.49%) |
Oct 01, 2020 | 104.29 | 105.80 | 103.38 | 104.25 | 2,943,581 | +1.20(+1.16%) |
Sep 30, 2020 | 103.96 | 104.25 | 102.07 | 103.05 | 5,067,328 | -0.54(-0.52%) |
Sep 29, 2020 | 103.58 | 104.74 | 103.41 | 103.59 | 3,660,204 | -0.48(-0.46%) |
Sep 28, 2020 | 104.00 | 104.67 | 103.19 | 104.07 | 3,649,885 | +1.94(+1.90%) |
Sep 25, 2020 | 98.00 | 102.50 | 97.53 | 102.13 | 4,459,400 | +3.85(+3.92%) |
Sep 24, 2020 | 98.17 | 99.67 | 96.77 | 98.28 | 4,944,751 | -1.07(-1.08%) |
Sep 23, 2020 | 100.56 | 101.37 | 98.50 | 99.35 | 4,648,583 | -1.74(-1.72%) |
Sep 22, 2020 | 100.07 | 101.20 | 98.46 | 101.09 | 3,664,016 | +1.48(+1.49%) |
Sep 21, 2020 | 101.24 | 102.00 | 98.16 | 99.61 | 6,951,849 | -3.89(-3.76%) |
Sep 18, 2020 | 104.16 | 104.70 | 101.90 | 103.50 | 15,881,900 | -0.30(-0.29%) |
Sep 17, 2020 | 100.14 | 103.86 | 99.73 | 103.80 | 6,920,670 | +1.54(+1.51%) |
Sep 16, 2020 | 101.06 | 103.35 | 100.84 | 102.26 | 7,866,698 | +1.67(+1.66%) |
Sep 15, 2020 | 98.24 | 101.41 | 98.00 | 100.59 | 5,667,044 | +3.42(+3.52%) |
Sep 14, 2020 | 94.75 | 97.69 | 94.19 | 97.17 | 5,031,299 | +4.11(+4.42%) |
Sep 11, 2020 | 95.41 | 96.07 | 92.15 | 93.06 | 6,057,900 | -1.94(-2.04%) |
Sep 10, 2020 | 96.82 | 98.77 | 94.48 | 95.00 | 4,106,901 | -1.43(-1.48%) |
Sep 09, 2020 | 96.83 | 96.83 | 94.64 | 96.43 | 4,582,655 | +1.45(+1.53%) |
Sep 08, 2020 | 97.58 | 97.96 | 94.74 | 94.98 | 7,057,210 | -4.05(-4.09%) |
Sep 04, 2020 | 101.05 | 101.79 | 98.03 | 99.03 | 5,882,800 | -1.63(-1.62%) |
Sep 03, 2020 | 103.17 | 103.37 | 99.37 | 100.66 | 7,170,362 | -2.47(-2.40%) |
Sep 02, 2020 | 100.00 | 103.63 | 99.41 | 103.13 | 4,505,808 | +3.76(+3.78%) |
Sep 01, 2020 | 99.44 | 99.99 | 98.64 | 99.37 | 4,219,232 | -0.21(-0.21%) |
Aug 31, 2020 | 100.02 | 101.04 | 98.83 | 99.58 | 4,930,604 | -0.58(-0.58%) |
Aug 28, 2020 | 99.26 | 100.17 | 98.26 | 100.16 | 3,014,300 | +1.16(+1.17%) |
Aug 27, 2020 | 99.72 | 99.72 | 97.65 | 99.00 | 4,962,827 | +1.06(+1.08%) |
Aug 26, 2020 | 98.72 | 99.20 | 97.63 | 97.94 | 2,943,224 | -0.30(-0.31%) |
Aug 25, 2020 | 96.65 | 98.45 | 96.26 | 98.24 | 3,663,600 | +2.02(+2.10%) |
Aug 24, 2020 | 96.43 | 97.46 | 94.99 | 96.22 | 6,828,562 | +0.59(+0.62%) |
Aug 21, 2020 | 96.57 | 97.59 | 95.05 | 95.63 | 6,789,900 | -1.37(-1.41%) |
Aug 20, 2020 | 99.53 | 99.72 | 96.82 | 97.00 | 6,029,008 | -3.44(-3.42%) |
Aug 19, 2020 | 103.43 | 104.40 | 100.20 | 100.44 | 5,469,841 | -2.23(-2.17%) |
Aug 18, 2020 | 102.16 | 103.54 | 101.55 | 102.67 | 4,318,860 | +0.49(+0.48%) |
Aug 17, 2020 | 100.29 | 102.72 | 99.97 | 102.18 | 3,473,747 | +2.41(+2.42%) |
Aug 14, 2020 | 98.94 | 100.10 | 98.51 | 99.77 | 2,182,200 | +0.29(+0.29%) |
Aug 13, 2020 | 98.22 | 100.25 | 97.99 | 99.48 | 2,541,445 | +1.51(+1.54%) |
Aug 12, 2020 | 98.89 | 100.18 | 97.89 | 97.97 | 4,012,259 | -0.25(-0.25%) |
Aug 11, 2020 | 98.90 | 99.89 | 96.99 | 98.22 | 6,512,114 | -1.12(-1.13%) |
Aug 10, 2020 | 103.68 | 103.93 | 99.00 | 99.34 | 7,090,480 | -4.57(-4.40%) |
Aug 07, 2020 | 101.51 | 103.99 | 100.22 | 103.91 | 4,631,400 | +1.53(+1.49%) |
Aug 06, 2020 | 100.90 | 103.69 | 99.39 | 102.38 | 9,840,791 | +4.38(+4.47%) |
Aug 05, 2020 | 100.72 | 100.97 | 97.62 | 98.00 | 5,283,335 | -1.65(-1.66%) |
Aug 04, 2020 | 100.20 | 101.83 | 99.32 | 99.65 | 5,031,708 | -0.89(-0.89%) |