Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 94.71 | 96.69 | 90.01 | 91.82 | 1,056,100 | -4.53(-4.70%) |
Oct 29, 2020 | 94.75 | 97.97 | 92.83 | 96.35 | 819,812 | +1.64(+1.73%) |
Oct 28, 2020 | 93.23 | 96.01 | 91.76 | 94.71 | 855,764 | -3.41(-3.48%) |
Oct 27, 2020 | 94.95 | 98.50 | 92.80 | 98.12 | 954,430 | +3.99(+4.24%) |
Oct 26, 2020 | 91.07 | 95.08 | 91.07 | 94.13 | 1,026,620 | +1.48(+1.60%) |
Oct 23, 2020 | 90.54 | 92.88 | 87.52 | 92.65 | 1,141,500 | +2.49(+2.76%) |
Oct 22, 2020 | 97.00 | 97.10 | 88.00 | 90.16 | 1,961,842 | -2.06(-2.23%) |
Oct 21, 2020 | 91.27 | 98.00 | 90.29 | 92.22 | 4,106,795 | -14.48(-13.57%) |
Oct 20, 2020 | 108.10 | 108.84 | 104.51 | 106.70 | 765,151 | -1.02(-0.95%) |
Oct 19, 2020 | 111.30 | 111.81 | 106.70 | 107.72 | 980,860 | -2.11(-1.92%) |
Oct 16, 2020 | 101.01 | 111.90 | 101.01 | 109.83 | 2,108,200 | +9.94(+9.95%) |
Oct 15, 2020 | 99.39 | 101.65 | 98.01 | 99.89 | 956,825 | -1.48(-1.46%) |
Oct 14, 2020 | 103.91 | 110.72 | 100.75 | 101.37 | 2,230,401 | -1.69(-1.64%) |
Oct 13, 2020 | 100.01 | 103.40 | 97.09 | 103.06 | 1,369,381 | +3.66(+3.68%) |
Oct 12, 2020 | 99.75 | 100.25 | 96.13 | 99.40 | 1,254,319 | +1.14(+1.16%) |
Oct 09, 2020 | 97.78 | 100.88 | 96.33 | 98.26 | 1,526,900 | +2.87(+3.01%) |
Oct 08, 2020 | 100.00 | 100.00 | 94.26 | 95.39 | 1,217,860 | -2.29(-2.34%) |
Oct 07, 2020 | 91.72 | 99.87 | 90.04 | 97.68 | 2,353,514 | +9.96(+11.35%) |
Oct 06, 2020 | 86.50 | 89.82 | 85.85 | 87.72 | 699,094 | +0.97(+1.12%) |
Oct 05, 2020 | 81.95 | 87.40 | 81.31 | 86.75 | 823,865 | +7.08(+8.89%) |
Oct 02, 2020 | 81.00 | 82.79 | 79.31 | 79.67 | 799,400 | -3.67(-4.40%) |
Oct 01, 2020 | 83.93 | 85.09 | 82.11 | 83.34 | 723,495 | -0.30(-0.36%) |
Sep 30, 2020 | 84.82 | 86.19 | 83.15 | 83.64 | 424,139 | -1.35(-1.59%) |
Sep 29, 2020 | 84.00 | 85.44 | 82.64 | 84.99 | 479,332 | +1.30(+1.55%) |
Sep 28, 2020 | 85.12 | 85.12 | 81.96 | 83.69 | 520,077 | -0.40(-0.48%) |
Sep 25, 2020 | 83.38 | 84.71 | 82.50 | 84.09 | 522,200 | +0.78(+0.94%) |
Sep 24, 2020 | 83.05 | 83.96 | 79.70 | 83.31 | 534,780 | -1.38(-1.63%) |
Sep 23, 2020 | 88.69 | 88.88 | 84.33 | 84.69 | 580,782 | -4.12(-4.64%) |
Sep 22, 2020 | 86.22 | 88.87 | 83.80 | 88.81 | 490,983 | +3.68(+4.32%) |
Sep 21, 2020 | 84.81 | 85.41 | 82.31 | 85.13 | 482,448 | -0.77(-0.90%) |
Sep 18, 2020 | 85.75 | 87.71 | 83.40 | 85.90 | 643,300 | +0.76(+0.89%) |
Sep 17, 2020 | 81.80 | 85.34 | 80.81 | 85.14 | 413,629 | -0.49(-0.57%) |
Sep 16, 2020 | 86.29 | 87.25 | 85.17 | 85.63 | 462,980 | +0.70(+0.82%) |
Sep 15, 2020 | 85.04 | 86.00 | 84.51 | 84.93 | 580,071 | +0.22(+0.26%) |
Sep 14, 2020 | 81.42 | 85.36 | 81.42 | 84.71 | 668,820 | +4.73(+5.91%) |
Sep 11, 2020 | 83.00 | 84.42 | 79.67 | 79.98 | 738,900 | -1.82(-2.22%) |
Sep 10, 2020 | 86.47 | 86.87 | 80.67 | 81.80 | 676,035 | -3.45(-4.05%) |
Sep 09, 2020 | 82.69 | 86.49 | 81.92 | 85.25 | 601,124 | +3.79(+4.65%) |
Sep 08, 2020 | 81.80 | 84.14 | 78.51 | 81.46 | 636,846 | -0.56(-0.68%) |
Sep 04, 2020 | 86.49 | 87.00 | 76.71 | 82.02 | 1,570,400 | -3.67(-4.28%) |
Sep 03, 2020 | 91.69 | 92.13 | 84.19 | 85.69 | 1,278,268 | -8.24(-8.77%) |
Sep 02, 2020 | 94.15 | 94.41 | 90.72 | 93.93 | 532,029 | +0.51(+0.55%) |
Sep 01, 2020 | 91.99 | 94.50 | 90.73 | 93.42 | 779,569 | -0.04(-0.04%) |
Aug 31, 2020 | 91.99 | 94.56 | 90.50 | 93.46 | 641,871 | +2.75(+3.03%) |
Aug 28, 2020 | 88.84 | 91.02 | 88.13 | 90.71 | 434,100 | +1.29(+1.44%) |
Aug 27, 2020 | 88.75 | 89.83 | 86.97 | 89.42 | 485,128 | +0.51(+0.57%) |
Aug 26, 2020 | 88.99 | 89.63 | 87.71 | 88.91 | 494,989 | -0.01(-0.01%) |
Aug 25, 2020 | 87.05 | 89.15 | 85.50 | 88.92 | 703,178 | +2.33(+2.69%) |
Aug 24, 2020 | 91.50 | 91.50 | 85.29 | 86.59 | 1,120,342 | -3.87(-4.28%) |
Aug 21, 2020 | 92.37 | 93.50 | 88.51 | 90.46 | 984,700 | -1.30(-1.42%) |
Aug 20, 2020 | 100.68 | 101.80 | 91.02 | 91.76 | 1,972,873 | -8.88(-8.82%) |
Aug 19, 2020 | 94.66 | 105.12 | 94.64 | 100.64 | 2,786,762 | +5.72(+6.03%) |
Aug 18, 2020 | 92.00 | 95.34 | 90.12 | 94.92 | 894,783 | +3.27(+3.57%) |
Aug 17, 2020 | 90.01 | 91.97 | 89.26 | 91.65 | 608,123 | +2.15(+2.40%) |
Aug 14, 2020 | 90.30 | 90.80 | 88.12 | 89.50 | 491,000 | -2.24(-2.44%) |
Aug 13, 2020 | 92.00 | 92.75 | 90.76 | 91.74 | 580,575 | +0.43(+0.47%) |
Aug 12, 2020 | 88.80 | 91.90 | 88.71 | 91.31 | 568,624 | +1.86(+2.08%) |
Aug 11, 2020 | 89.75 | 91.93 | 87.56 | 89.45 | 713,556 | -1.32(-1.45%) |
Aug 10, 2020 | 90.01 | 91.39 | 87.80 | 90.77 | 585,833 | +0.96(+1.07%) |
Aug 07, 2020 | 92.90 | 95.17 | 88.55 | 89.81 | 834,000 | -3.13(-3.37%) |
Aug 06, 2020 | 96.98 | 96.98 | 92.00 | 92.94 | 858,713 | -1.57(-1.66%) |
Aug 05, 2020 | 94.26 | 95.23 | 92.00 | 94.51 | 972,010 | +0.21(+0.22%) |
Aug 04, 2020 | 92.66 | 95.11 | 91.20 | 94.30 | 856,603 | +1.80(+1.95%) |