Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 81.43 | 82.39 | 78.43 | 79.87 | 844,842 | -2.29(-2.78%) |
Oct 29, 2020 | 83.48 | 83.85 | 81.01 | 82.16 | 721,733 | -0.93(-1.13%) |
Oct 28, 2020 | 80.55 | 83.72 | 79.59 | 83.09 | 648,845 | +0.68(+0.83%) |
Oct 27, 2020 | 82.92 | 84.53 | 81.43 | 82.41 | 854,488 | -0.42(-0.51%) |
Oct 26, 2020 | 82.40 | 83.83 | 80.74 | 82.84 | 581,137 | -0.48(-0.58%) |
Oct 23, 2020 | 86.00 | 86.06 | 81.48 | 83.32 | 1,045,516 | -2.25(-2.63%) |
Oct 22, 2020 | 85.23 | 87.27 | 83.57 | 85.56 | 824,182 | +0.72(+0.85%) |
Oct 21, 2020 | 90.95 | 91.65 | 84.23 | 84.85 | 1,386,668 | -5.57(-6.16%) |
Oct 20, 2020 | 89.64 | 92.94 | 88.99 | 90.42 | 885,362 | +2.27(+2.58%) |
Oct 19, 2020 | 89.87 | 91.30 | 87.84 | 88.15 | 640,394 | -1.37(-1.53%) |
Oct 16, 2020 | 91.38 | 92.22 | 89.06 | 89.52 | 545,302 | -1.25(-1.38%) |
Oct 15, 2020 | 87.11 | 91.04 | 86.72 | 90.77 | 534,984 | +1.90(+2.14%) |
Oct 14, 2020 | 90.76 | 92.40 | 88.44 | 88.87 | 569,609 | -0.89(-0.99%) |
Oct 13, 2020 | 88.22 | 90.82 | 87.56 | 89.76 | 543,892 | +0.47(+0.53%) |
Oct 12, 2020 | 92.03 | 92.03 | 88.03 | 89.29 | 564,313 | -1.50(-1.66%) |
Oct 09, 2020 | 91.93 | 92.70 | 89.19 | 90.80 | 1,109,115 | -1.04(-1.14%) |
Oct 08, 2020 | 97.88 | 97.88 | 91.17 | 91.84 | 1,044,568 | -5.41(-5.56%) |
Oct 07, 2020 | 97.73 | 98.56 | 94.74 | 97.25 | 801,028 | +1.39(+1.45%) |
Oct 06, 2020 | 97.61 | 101.13 | 95.11 | 95.85 | 1,145,102 | -1.18(-1.21%) |
Oct 05, 2020 | 94.68 | 97.45 | 94.66 | 97.03 | 847,956 | +3.10(+3.30%) |
Oct 02, 2020 | 90.07 | 96.48 | 89.62 | 93.93 | 1,226,239 | +1.23(+1.33%) |
Oct 01, 2020 | 90.19 | 93.20 | 90.18 | 92.70 | 1,274,524 | +3.15(+3.52%) |
Sep 30, 2020 | 88.63 | 92.54 | 88.63 | 89.55 | 2,071,516 | +0.94(+1.06%) |
Sep 29, 2020 | 90.09 | 92.65 | 88.47 | 88.61 | 1,471,012 | -0.37(-0.41%) |
Sep 28, 2020 | 91.33 | 92.40 | 85.35 | 88.97 | 2,934,282 | +1.35(+1.54%) |
Sep 25, 2020 | 87.85 | 90.94 | 86.11 | 87.62 | 1,682,821 | +1.18(+1.37%) |
Sep 24, 2020 | 87.29 | 87.42 | 83.85 | 86.44 | 1,138,317 | -1.67(-1.90%) |
Sep 23, 2020 | 90.86 | 92.02 | 86.75 | 88.11 | 1,241,712 | -1.94(-2.15%) |
Sep 22, 2020 | 86.14 | 90.68 | 86.03 | 90.05 | 1,051,597 | +4.27(+4.98%) |
Sep 21, 2020 | 82.49 | 85.86 | 81.24 | 85.78 | 1,143,121 | +1.10(+1.30%) |
Sep 18, 2020 | 86.72 | 88.08 | 83.62 | 84.68 | 1,339,640 | -1.20(-1.40%) |
Sep 17, 2020 | 82.18 | 86.73 | 81.00 | 85.88 | 1,063,593 | +2.14(+2.56%) |
Sep 16, 2020 | 90.12 | 90.24 | 83.59 | 83.74 | 1,772,509 | -5.90(-6.59%) |
Sep 15, 2020 | 92.82 | 94.23 | 89.38 | 89.64 | 2,363,581 | -2.24(-2.44%) |
Sep 14, 2020 | 86.90 | 92.40 | 86.90 | 91.88 | 1,039,832 | +5.06(+5.83%) |
Sep 11, 2020 | 91.12 | 92.38 | 86.14 | 86.82 | 769,232 | -2.84(-3.17%) |
Sep 10, 2020 | 89.30 | 90.83 | 88.25 | 89.66 | 601,614 | +0.97(+1.09%) |
Sep 09, 2020 | 90.21 | 93.06 | 88.14 | 88.69 | 1,019,759 | +1.66(+1.91%) |
Sep 08, 2020 | 84.66 | 90.12 | 83.60 | 87.03 | 892,742 | +0.51(+0.59%) |
Sep 04, 2020 | 85.58 | 88.29 | 81.86 | 86.52 | 1,088,052 | +1.90(+2.24%) |
Sep 03, 2020 | 89.73 | 90.38 | 83.58 | 84.62 | 847,639 | -6.14(-6.76%) |
Sep 02, 2020 | 88.36 | 91.18 | 85.99 | 90.76 | 788,534 | +1.40(+1.57%) |
Sep 01, 2020 | 87.85 | 89.44 | 85.20 | 89.36 | 1,316,550 | +0.59(+0.67%) |
Aug 31, 2020 | 94.09 | 94.09 | 87.67 | 88.77 | 1,131,351 | -3.89(-4.20%) |
Aug 28, 2020 | 94.00 | 95.88 | 92.38 | 92.66 | 782,955 | -1.34(-1.43%) |
Aug 27, 2020 | 95.52 | 95.63 | 91.74 | 94.00 | 965,792 | -0.97(-1.02%) |
Aug 26, 2020 | 94.91 | 97.22 | 94.62 | 94.97 | 801,030 | +0.99(+1.05%) |
Aug 25, 2020 | 99.49 | 100.72 | 93.46 | 93.98 | 1,122,812 | -5.19(-5.23%) |
Aug 24, 2020 | 101.66 | 102.09 | 98.42 | 99.17 | 422,711 | -1.65(-1.64%) |
Aug 21, 2020 | 101.07 | 102.27 | 98.96 | 100.83 | 359,350 | -0.80(-0.79%) |
Aug 20, 2020 | 101.29 | 103.95 | 100.56 | 101.63 | 557,476 | -0.89(-0.87%) |
Aug 19, 2020 | 104.38 | 105.02 | 102.39 | 102.52 | 459,380 | -0.81(-0.78%) |
Aug 18, 2020 | 106.39 | 107.08 | 103.32 | 103.33 | 465,879 | -3.10(-2.91%) |
Aug 17, 2020 | 102.88 | 107.14 | 102.36 | 106.43 | 708,424 | +4.81(+4.74%) |
Aug 14, 2020 | 100.39 | 102.80 | 99.32 | 101.62 | 487,538 | +0.87(+0.86%) |
Aug 13, 2020 | 99.36 | 103.58 | 99.02 | 100.75 | 673,162 | +1.31(+1.31%) |
Aug 12, 2020 | 102.94 | 103.87 | 98.94 | 99.45 | 1,075,008 | -2.12(-2.08%) |
Aug 11, 2020 | 102.98 | 104.24 | 100.69 | 101.56 | 576,520 | -0.24(-0.24%) |
Aug 10, 2020 | 103.98 | 105.38 | 101.53 | 101.81 | 728,382 | -1.62(-1.56%) |
Aug 07, 2020 | 104.25 | 106.92 | 101.35 | 103.42 | 846,676 | -0.49(-0.47%) |
Aug 06, 2020 | 110.28 | 111.20 | 102.95 | 103.91 | 989,595 | -6.98(-6.30%) |
Aug 05, 2020 | 110.65 | 111.61 | 109.79 | 110.89 | 551,872 | +1.37(+1.25%) |
Aug 04, 2020 | 113.26 | 113.63 | 107.83 | 109.52 | 817,685 | -3.98(-3.50%) |