Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 87.96 | 91.58 | 87.64 | 91.51 | 1,145,428 | +3.57(+4.06%) |
Oct 29, 2020 | 84.81 | 88.46 | 83.63 | 87.94 | 795,012 | +2.44(+2.85%) |
Oct 28, 2020 | 85.91 | 87.49 | 85.32 | 85.50 | 1,127,360 | -2.23(-2.54%) |
Oct 27, 2020 | 90.43 | 90.55 | 87.66 | 87.72 | 851,772 | -3.51(-3.84%) |
Oct 26, 2020 | 92.61 | 92.76 | 89.81 | 91.23 | 806,801 | -2.52(-2.69%) |
Oct 23, 2020 | 93.41 | 95.25 | 91.39 | 93.75 | 1,648,131 | +1.27(+1.38%) |
Oct 22, 2020 | 87.81 | 93.17 | 85.19 | 92.48 | 1,448,510 | +4.99(+5.71%) |
Oct 21, 2020 | 87.62 | 88.96 | 87.11 | 87.49 | 1,136,654 | -0.34(-0.39%) |
Oct 20, 2020 | 88.00 | 90.16 | 87.82 | 87.83 | 952,149 | +1.29(+1.49%) |
Oct 19, 2020 | 88.92 | 89.17 | 86.40 | 86.54 | 575,098 | -1.90(-2.15%) |
Oct 16, 2020 | 89.32 | 89.61 | 86.77 | 88.44 | 652,687 | -0.80(-0.90%) |
Oct 15, 2020 | 85.97 | 89.27 | 85.21 | 89.24 | 585,248 | +2.84(+3.29%) |
Oct 14, 2020 | 88.24 | 89.32 | 86.31 | 86.40 | 773,485 | -1.73(-1.96%) |
Oct 13, 2020 | 91.03 | 91.16 | 87.53 | 88.13 | 729,960 | -3.13(-3.43%) |
Oct 12, 2020 | 89.23 | 91.41 | 89.04 | 91.26 | 916,219 | +1.70(+1.90%) |
Oct 09, 2020 | 90.54 | 90.54 | 88.40 | 89.55 | 664,346 | -0.36(-0.40%) |
Oct 08, 2020 | 89.38 | 90.96 | 88.18 | 89.92 | 919,899 | +0.11(+0.13%) |
Oct 07, 2020 | 87.94 | 90.91 | 87.85 | 89.80 | 1,099,736 | +2.83(+3.25%) |
Oct 06, 2020 | 87.20 | 89.97 | 86.72 | 86.97 | 1,538,749 | +0.76(+0.88%) |
Oct 05, 2020 | 83.71 | 86.35 | 83.60 | 86.21 | 1,387,469 | +3.59(+4.34%) |
Oct 02, 2020 | 79.99 | 83.86 | 79.91 | 82.63 | 1,121,544 | +1.17(+1.43%) |
Oct 01, 2020 | 81.47 | 82.37 | 80.17 | 81.46 | 978,221 | +0.11(+0.13%) |
Sep 30, 2020 | 80.59 | 82.32 | 79.81 | 81.35 | 1,756,222 | +0.85(+1.05%) |
Sep 29, 2020 | 82.77 | 82.77 | 79.64 | 80.51 | 1,187,789 | -2.73(-3.28%) |
Sep 28, 2020 | 82.16 | 84.26 | 81.30 | 83.24 | 941,341 | +2.58(+3.20%) |
Sep 25, 2020 | 78.78 | 81.00 | 78.17 | 80.66 | 1,035,628 | +1.10(+1.38%) |
Sep 24, 2020 | 80.66 | 81.52 | 78.62 | 79.56 | 1,373,221 | -0.71(-0.88%) |
Sep 23, 2020 | 82.60 | 84.71 | 80.19 | 80.27 | 1,273,062 | -1.99(-2.42%) |
Sep 22, 2020 | 85.18 | 86.05 | 81.60 | 82.26 | 1,307,234 | -3.10(-3.63%) |
Sep 21, 2020 | 87.27 | 88.75 | 84.28 | 85.36 | 1,128,145 | -4.56(-5.07%) |
Sep 18, 2020 | 89.88 | 91.39 | 89.52 | 89.92 | 1,826,980 | -0.57(-0.62%) |
Sep 17, 2020 | 90.25 | 91.29 | 89.68 | 90.48 | 921,073 | -0.74(-0.81%) |
Sep 16, 2020 | 91.53 | 94.00 | 90.52 | 91.22 | 1,638,605 | -0.44(-0.48%) |
Sep 15, 2020 | 92.02 | 92.09 | 89.84 | 91.66 | 829,595 | -0.42(-0.46%) |
Sep 14, 2020 | 90.66 | 93.50 | 90.30 | 92.09 | 978,246 | +2.28(+2.54%) |
Sep 11, 2020 | 88.00 | 89.98 | 87.46 | 89.81 | 1,097,546 | +2.31(+2.64%) |
Sep 10, 2020 | 89.97 | 90.57 | 87.24 | 87.50 | 1,408,879 | -1.86(-2.09%) |
Sep 09, 2020 | 90.90 | 90.90 | 88.74 | 89.37 | 786,663 | -0.97(-1.08%) |
Sep 08, 2020 | 92.63 | 92.99 | 89.76 | 90.34 | 967,920 | -3.22(-3.44%) |
Sep 04, 2020 | 93.95 | 95.05 | 91.21 | 93.55 | 742,677 | +1.92(+2.09%) |
Sep 03, 2020 | 92.95 | 95.85 | 90.93 | 91.64 | 900,692 | -0.34(-0.37%) |
Sep 02, 2020 | 91.06 | 92.66 | 90.18 | 91.98 | 784,053 | +0.49(+0.54%) |
Sep 01, 2020 | 90.34 | 92.70 | 89.85 | 91.49 | 611,813 | +0.27(+0.29%) |
Aug 31, 2020 | 92.97 | 93.02 | 91.13 | 91.22 | 796,426 | -1.80(-1.94%) |
Aug 28, 2020 | 93.54 | 93.55 | 92.12 | 93.02 | 487,365 | +0.46(+0.50%) |
Aug 27, 2020 | 91.02 | 93.23 | 90.72 | 92.56 | 645,787 | +1.86(+2.05%) |
Aug 26, 2020 | 92.10 | 92.10 | 90.63 | 90.70 | 554,471 | -1.93(-2.09%) |
Aug 25, 2020 | 93.81 | 94.23 | 90.99 | 92.63 | 753,965 | +0.10(+0.11%) |
Aug 24, 2020 | 89.70 | 92.58 | 89.53 | 92.53 | 778,515 | +2.95(+3.29%) |
Aug 21, 2020 | 89.06 | 90.06 | 88.55 | 89.58 | 996,463 | +0.69(+0.78%) |
Aug 20, 2020 | 89.97 | 90.10 | 88.12 | 88.89 | 901,566 | -2.41(-2.64%) |
Aug 19, 2020 | 91.84 | 92.73 | 90.96 | 91.30 | 722,010 | -0.06(-0.07%) |
Aug 18, 2020 | 93.23 | 93.24 | 91.14 | 91.36 | 633,947 | -1.80(-1.93%) |
Aug 17, 2020 | 94.67 | 94.85 | 92.98 | 93.16 | 716,971 | -2.32(-2.43%) |
Aug 14, 2020 | 93.55 | 96.40 | 93.23 | 95.48 | 463,346 | +1.21(+1.28%) |
Aug 13, 2020 | 95.30 | 95.72 | 93.77 | 94.27 | 522,569 | -2.20(-2.28%) |
Aug 12, 2020 | 99.40 | 99.40 | 94.92 | 96.48 | 553,827 | -0.87(-0.90%) |
Aug 11, 2020 | 97.72 | 99.78 | 96.81 | 97.35 | 598,383 | +1.99(+2.09%) |
Aug 10, 2020 | 94.39 | 96.17 | 94.01 | 95.36 | 703,769 | +1.28(+1.36%) |
Aug 07, 2020 | 89.97 | 94.13 | 89.86 | 94.08 | 929,895 | +3.53(+3.90%) |
Aug 06, 2020 | 90.93 | 92.47 | 89.89 | 90.55 | 841,831 | -0.90(-0.98%) |
Aug 05, 2020 | 91.80 | 92.55 | 90.74 | 91.45 | 1,016,249 | +0.47(+0.52%) |
Aug 04, 2020 | 91.28 | 92.12 | 90.42 | 90.98 | 571,478 | -0.85(-0.92%) |