Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 94.32 | 97.91 | 94.18 | 96.78 | 2,092,255 | +3.06(+3.27%) |
Oct 29, 2020 | 90.73 | 95.21 | 90.73 | 93.72 | 1,186,188 | +2.94(+3.24%) |
Oct 28, 2020 | 93.15 | 94.59 | 90.68 | 90.78 | 1,552,931 | -0.97(-1.05%) |
Oct 27, 2020 | 92.29 | 93.19 | 91.67 | 91.75 | 618,757 | -0.75(-0.81%) |
Oct 26, 2020 | 93.07 | 93.26 | 91.71 | 92.50 | 784,722 | -1.32(-1.41%) |
Oct 23, 2020 | 92.71 | 93.90 | 92.12 | 93.82 | 753,345 | +1.67(+1.82%) |
Oct 22, 2020 | 91.45 | 92.65 | 91.45 | 92.15 | 522,963 | +0.60(+0.66%) |
Oct 21, 2020 | 92.13 | 92.69 | 90.80 | 91.54 | 460,617 | -0.37(-0.40%) |
Oct 20, 2020 | 91.48 | 93.20 | 91.04 | 91.91 | 537,821 | +1.00(+1.09%) |
Oct 19, 2020 | 92.65 | 93.35 | 90.66 | 90.92 | 503,779 | -1.30(-1.41%) |
Oct 16, 2020 | 92.10 | 92.93 | 91.78 | 92.22 | 868,351 | +0.08(+0.09%) |
Oct 15, 2020 | 90.90 | 92.37 | 90.57 | 92.14 | 396,988 | +0.50(+0.55%) |
Oct 14, 2020 | 92.12 | 92.42 | 90.86 | 91.63 | 473,403 | -0.30(-0.32%) |
Oct 13, 2020 | 91.87 | 92.41 | 91.20 | 91.93 | 424,888 | -0.24(-0.26%) |
Oct 12, 2020 | 92.36 | 92.56 | 91.87 | 92.17 | 443,101 | +0.23(+0.25%) |
Oct 09, 2020 | 91.61 | 92.53 | 91.48 | 91.94 | 579,438 | +0.64(+0.70%) |
Oct 08, 2020 | 90.72 | 91.37 | 90.17 | 91.30 | 528,709 | +1.13(+1.25%) |
Oct 07, 2020 | 89.20 | 90.43 | 89.13 | 90.17 | 630,866 | +1.65(+1.86%) |
Oct 06, 2020 | 89.82 | 90.41 | 88.31 | 88.53 | 624,945 | -1.29(-1.44%) |
Oct 05, 2020 | 89.07 | 89.93 | 88.89 | 89.82 | 604,983 | +1.50(+1.70%) |
Oct 02, 2020 | 87.22 | 89.08 | 87.21 | 88.32 | 539,239 | +0.23(+0.26%) |
Oct 01, 2020 | 89.11 | 89.25 | 87.78 | 88.09 | 674,743 | -0.17(-0.19%) |
Sep 30, 2020 | 88.70 | 89.16 | 87.80 | 88.26 | 806,995 | -0.14(-0.16%) |
Sep 29, 2020 | 88.93 | 89.11 | 88.26 | 88.40 | 524,083 | -0.34(-0.39%) |
Sep 28, 2020 | 88.30 | 89.14 | 87.42 | 88.74 | 591,826 | +1.70(+1.96%) |
Sep 25, 2020 | 85.99 | 87.34 | 85.45 | 87.04 | 576,213 | +0.81(+0.94%) |
Sep 24, 2020 | 86.69 | 88.77 | 85.77 | 86.23 | 688,332 | -0.73(-0.83%) |
Sep 23, 2020 | 89.43 | 89.61 | 86.72 | 86.95 | 888,374 | -1.56(-1.77%) |
Sep 22, 2020 | 87.48 | 88.75 | 87.11 | 88.52 | 1,031,839 | +0.82(+0.93%) |
Sep 21, 2020 | 88.80 | 88.80 | 86.74 | 87.70 | 944,741 | -1.93(-2.15%) |
Sep 18, 2020 | 91.57 | 92.33 | 89.43 | 89.62 | 1,507,980 | -1.74(-1.90%) |
Sep 17, 2020 | 91.10 | 91.97 | 90.22 | 91.36 | 797,495 | -0.18(-0.19%) |
Sep 16, 2020 | 93.23 | 93.51 | 91.37 | 91.54 | 831,826 | -1.48(-1.59%) |
Sep 15, 2020 | 93.33 | 94.25 | 92.88 | 93.02 | 645,195 | +0.26(+0.28%) |
Sep 14, 2020 | 93.05 | 93.18 | 92.22 | 92.76 | 690,811 | +0.24(+0.26%) |
Sep 11, 2020 | 92.83 | 93.35 | 92.08 | 92.52 | 711,357 | +0.60(+0.65%) |
Sep 10, 2020 | 94.41 | 94.64 | 91.47 | 91.92 | 881,848 | -1.61(-1.72%) |
Sep 09, 2020 | 93.04 | 94.37 | 92.87 | 93.53 | 736,908 | +1.65(+1.79%) |
Sep 08, 2020 | 92.94 | 93.50 | 91.69 | 91.88 | 955,129 | -2.19(-2.33%) |
Sep 04, 2020 | 94.61 | 95.16 | 92.78 | 94.07 | 980,089 | +0.39(+0.41%) |
Sep 03, 2020 | 97.98 | 98.01 | 93.28 | 93.68 | 928,499 | -4.16(-4.25%) |
Sep 02, 2020 | 96.61 | 98.02 | 95.80 | 97.84 | 835,595 | +1.68(+1.75%) |
Sep 01, 2020 | 95.63 | 96.21 | 95.01 | 96.17 | 752,303 | +0.36(+0.37%) |
Aug 31, 2020 | 95.82 | 96.70 | 95.36 | 95.81 | 832,315 | -0.14(-0.14%) |
Aug 28, 2020 | 95.73 | 96.05 | 94.93 | 95.95 | 589,697 | +1.10(+1.16%) |
Aug 27, 2020 | 97.34 | 97.40 | 94.72 | 94.85 | 914,666 | -1.94(-2.01%) |
Aug 26, 2020 | 96.00 | 96.87 | 95.62 | 96.79 | 783,133 | +0.95(+0.99%) |
Aug 25, 2020 | 96.60 | 96.60 | 95.38 | 95.84 | 552,527 | +0.00(+0.00%) |
Aug 24, 2020 | 95.12 | 96.08 | 95.12 | 95.84 | 744,860 | +1.12(+1.18%) |
Aug 21, 2020 | 95.24 | 95.37 | 94.58 | 94.72 | 830,962 | -0.47(-0.50%) |
Aug 20, 2020 | 95.68 | 95.71 | 94.60 | 95.19 | 657,409 | -0.97(-1.01%) |
Aug 19, 2020 | 96.72 | 97.56 | 96.08 | 96.16 | 854,984 | -0.21(-0.22%) |
Aug 18, 2020 | 96.84 | 96.84 | 95.82 | 96.37 | 724,294 | -0.24(-0.25%) |
Aug 17, 2020 | 96.76 | 97.07 | 96.22 | 96.61 | 603,807 | +0.19(+0.20%) |
Aug 14, 2020 | 96.57 | 96.80 | 95.86 | 96.42 | 657,286 | -0.32(-0.33%) |
Aug 13, 2020 | 95.47 | 97.01 | 95.02 | 96.74 | 1,067,558 | +1.24(+1.30%) |
Aug 12, 2020 | 94.15 | 95.75 | 93.79 | 95.50 | 670,359 | +1.65(+1.75%) |
Aug 11, 2020 | 94.75 | 95.65 | 93.68 | 93.86 | 941,911 | -0.56(-0.60%) |
Aug 10, 2020 | 94.12 | 94.60 | 93.89 | 94.42 | 871,342 | +0.20(+0.22%) |
Aug 07, 2020 | 94.59 | 94.76 | 93.81 | 94.22 | 736,554 | -0.41(-0.43%) |
Aug 06, 2020 | 94.40 | 94.89 | 93.38 | 94.63 | 640,217 | -0.03(-0.03%) |
Aug 05, 2020 | 92.83 | 94.89 | 92.58 | 94.65 | 1,015,223 | +2.24(+2.43%) |
Aug 04, 2020 | 92.19 | 92.56 | 91.71 | 92.41 | 896,835 | -0.03(-0.04%) |