Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 90.92 | 91.79 | 85.24 | 88.62 | 2,697,800 | -3.39(-3.68%) |
Oct 29, 2020 | 91.08 | 93.07 | 89.90 | 92.01 | 2,831,388 | +2.35(+2.62%) |
Oct 28, 2020 | 90.72 | 91.32 | 88.81 | 89.66 | 1,726,955 | -2.86(-3.09%) |
Oct 27, 2020 | 92.75 | 93.75 | 90.87 | 92.52 | 1,858,381 | +0.47(+0.51%) |
Oct 26, 2020 | 95.00 | 95.61 | 90.01 | 92.05 | 2,292,967 | -4.11(-4.27%) |
Oct 23, 2020 | 97.04 | 97.63 | 95.00 | 96.16 | 1,557,800 | -0.62(-0.64%) |
Oct 22, 2020 | 99.09 | 100.95 | 94.65 | 96.78 | 2,251,903 | -1.87(-1.90%) |
Oct 21, 2020 | 99.14 | 101.85 | 98.07 | 98.65 | 1,653,035 | +0.22(+0.22%) |
Oct 20, 2020 | 98.82 | 100.22 | 97.32 | 98.43 | 2,744,294 | -0.02(-0.02%) |
Oct 19, 2020 | 98.54 | 100.79 | 96.91 | 98.45 | 2,812,087 | +1.34(+1.38%) |
Oct 16, 2020 | 102.76 | 103.93 | 97.08 | 97.11 | 3,897,700 | -4.75(-4.66%) |
Oct 15, 2020 | 101.80 | 106.23 | 101.10 | 101.86 | 3,466,161 | -1.01(-0.98%) |
Oct 14, 2020 | 102.90 | 105.13 | 101.11 | 102.87 | 2,487,711 | +1.67(+1.65%) |
Oct 13, 2020 | 100.92 | 103.14 | 99.81 | 101.20 | 2,394,784 | +0.19(+0.19%) |
Oct 12, 2020 | 106.48 | 106.48 | 100.06 | 101.01 | 2,494,836 | -3.25(-3.12%) |
Oct 09, 2020 | 105.25 | 106.50 | 103.52 | 104.26 | 1,864,700 | -0.78(-0.74%) |
Oct 08, 2020 | 106.62 | 106.78 | 104.05 | 105.04 | 2,325,620 | -0.47(-0.45%) |
Oct 07, 2020 | 107.71 | 108.26 | 104.42 | 105.51 | 3,545,235 | +0.52(+0.50%) |
Oct 06, 2020 | 109.53 | 110.94 | 104.25 | 104.99 | 3,296,989 | -5.12(-4.65%) |
Oct 05, 2020 | 109.81 | 112.49 | 109.38 | 110.11 | 2,417,158 | +1.93(+1.78%) |
Oct 02, 2020 | 103.92 | 109.67 | 103.61 | 108.18 | 2,255,200 | +0.65(+0.60%) |
Oct 01, 2020 | 103.52 | 108.22 | 102.80 | 107.53 | 3,571,424 | +5.94(+5.85%) |
Sep 30, 2020 | 101.48 | 104.05 | 100.92 | 101.59 | 3,415,222 | +0.17(+0.17%) |
Sep 29, 2020 | 101.26 | 102.81 | 100.19 | 101.42 | 1,789,483 | +0.26(+0.26%) |
Sep 28, 2020 | 102.85 | 103.12 | 100.07 | 101.16 | 2,678,452 | -0.11(-0.11%) |
Sep 25, 2020 | 99.64 | 102.08 | 98.63 | 101.27 | 2,619,000 | +3.46(+3.54%) |
Sep 24, 2020 | 94.76 | 100.25 | 93.60 | 97.81 | 2,732,416 | +1.49(+1.55%) |
Sep 23, 2020 | 99.00 | 102.05 | 95.88 | 96.32 | 3,652,114 | -2.87(-2.89%) |
Sep 22, 2020 | 96.69 | 99.35 | 94.49 | 99.19 | 3,644,744 | +3.48(+3.64%) |
Sep 21, 2020 | 93.32 | 96.42 | 91.26 | 95.71 | 3,821,232 | -0.16(-0.17%) |
Sep 18, 2020 | 97.41 | 98.00 | 93.19 | 95.87 | 4,695,700 | -0.58(-0.60%) |
Sep 17, 2020 | 92.50 | 97.00 | 91.84 | 96.45 | 5,170,364 | +1.47(+1.55%) |
Sep 16, 2020 | 91.98 | 97.11 | 91.76 | 94.98 | 6,689,091 | +3.81(+4.18%) |
Sep 15, 2020 | 87.94 | 92.88 | 86.56 | 91.17 | 5,546,853 | +3.99(+4.58%) |
Sep 14, 2020 | 87.47 | 89.09 | 85.81 | 87.18 | 3,282,504 | +1.80(+2.11%) |
Sep 11, 2020 | 83.44 | 86.03 | 82.33 | 85.38 | 3,006,300 | +2.62(+3.17%) |
Sep 10, 2020 | 82.57 | 86.11 | 81.92 | 82.76 | 2,935,133 | +0.44(+0.53%) |
Sep 09, 2020 | 82.39 | 83.98 | 80.50 | 82.32 | 3,248,798 | +1.66(+2.06%) |
Sep 08, 2020 | 80.43 | 84.88 | 79.35 | 80.66 | 2,742,181 | -3.22(-3.84%) |
Sep 04, 2020 | 85.17 | 85.92 | 79.08 | 83.88 | 3,314,900 | -1.56(-1.83%) |
Sep 03, 2020 | 87.80 | 88.12 | 82.53 | 85.44 | 3,413,479 | -3.84(-4.30%) |
Sep 02, 2020 | 91.83 | 92.81 | 88.09 | 89.28 | 4,678,008 | +0.84(+0.95%) |
Sep 01, 2020 | 85.90 | 89.21 | 85.61 | 88.44 | 2,389,113 | +2.68(+3.12%) |
Aug 31, 2020 | 86.73 | 87.22 | 84.41 | 85.76 | 2,131,028 | -1.56(-1.79%) |
Aug 28, 2020 | 85.51 | 88.01 | 85.17 | 87.32 | 1,823,900 | +2.08(+2.44%) |
Aug 27, 2020 | 84.23 | 86.81 | 83.06 | 85.24 | 2,510,825 | +1.39(+1.66%) |
Aug 26, 2020 | 83.11 | 85.68 | 82.96 | 83.85 | 3,686,716 | +1.02(+1.23%) |
Aug 25, 2020 | 83.12 | 83.45 | 80.35 | 82.83 | 2,037,466 | -0.77(-0.92%) |
Aug 24, 2020 | 84.35 | 84.99 | 82.21 | 83.60 | 1,981,709 | +0.40(+0.48%) |
Aug 21, 2020 | 83.11 | 84.41 | 82.85 | 83.20 | 1,820,100 | +0.35(+0.42%) |
Aug 20, 2020 | 82.79 | 85.00 | 82.47 | 82.85 | 2,496,635 | -0.98(-1.17%) |
Aug 19, 2020 | 82.19 | 84.92 | 80.95 | 83.83 | 3,698,019 | +1.51(+1.83%) |
Aug 18, 2020 | 79.90 | 82.92 | 79.89 | 82.32 | 3,552,568 | +2.53(+3.17%) |
Aug 17, 2020 | 77.11 | 80.69 | 77.11 | 79.79 | 3,420,041 | +3.15(+4.11%) |
Aug 14, 2020 | 73.89 | 77.12 | 73.48 | 76.64 | 3,038,600 | +2.20(+2.96%) |
Aug 13, 2020 | 76.93 | 77.69 | 73.93 | 74.44 | 4,407,876 | -1.56(-2.05%) |
Aug 12, 2020 | 75.36 | 78.67 | 75.36 | 76.00 | 3,248,679 | +0.67(+0.89%) |
Aug 11, 2020 | 78.69 | 79.55 | 74.89 | 75.33 | 4,101,390 | -4.01(-5.05%) |
Aug 10, 2020 | 79.51 | 80.98 | 78.30 | 79.34 | 3,999,694 | -0.42(-0.53%) |
Aug 07, 2020 | 78.99 | 85.10 | 76.00 | 79.76 | 27,336,700 | +8.34(+11.68%) |
Aug 06, 2020 | 70.67 | 73.30 | 70.11 | 71.42 | 6,444,375 | +0.82(+1.16%) |
Aug 05, 2020 | 68.81 | 71.05 | 67.41 | 70.60 | 2,509,717 | +2.36(+3.46%) |
Aug 04, 2020 | 68.80 | 70.20 | 67.51 | 68.24 | 3,259,120 | +0.30(+0.44%) |