Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 81.88 | 82.45 | 80.81 | 81.63 | 2,125,160 | -1.34(-1.61%) |
Oct 29, 2020 | 82.12 | 84.30 | 81.84 | 82.97 | 2,134,807 | +1.85(+2.28%) |
Oct 28, 2020 | 82.40 | 83.88 | 80.85 | 81.12 | 2,512,763 | -2.05(-2.47%) |
Oct 27, 2020 | 81.98 | 83.78 | 81.05 | 83.17 | 1,754,520 | +1.61(+1.97%) |
Oct 26, 2020 | 80.24 | 81.63 | 80.11 | 81.56 | 1,237,771 | +0.79(+0.98%) |
Oct 23, 2020 | 82.24 | 82.32 | 79.93 | 80.77 | 2,415,723 | -1.60(-1.94%) |
Oct 22, 2020 | 83.02 | 84.18 | 81.96 | 82.37 | 2,218,458 | -0.63(-0.76%) |
Oct 21, 2020 | 82.87 | 84.07 | 82.49 | 83.00 | 1,591,598 | -0.12(-0.15%) |
Oct 20, 2020 | 82.85 | 83.71 | 81.93 | 83.12 | 2,446,350 | +0.96(+1.17%) |
Oct 19, 2020 | 83.90 | 84.97 | 81.95 | 82.16 | 2,535,492 | -1.10(-1.32%) |
Oct 16, 2020 | 83.70 | 84.64 | 82.69 | 83.26 | 2,115,910 | +0.18(+0.22%) |
Oct 15, 2020 | 82.82 | 83.39 | 81.25 | 83.08 | 2,200,278 | -1.17(-1.38%) |
Oct 14, 2020 | 86.03 | 86.03 | 84.09 | 84.25 | 2,346,539 | -1.22(-1.43%) |
Oct 13, 2020 | 85.03 | 86.38 | 84.66 | 85.47 | 2,263,113 | -0.59(-0.69%) |
Oct 12, 2020 | 86.34 | 87.36 | 85.45 | 86.06 | 2,613,691 | +0.85(+0.99%) |
Oct 09, 2020 | 83.99 | 85.68 | 83.74 | 85.22 | 1,811,207 | +2.05(+2.47%) |
Oct 08, 2020 | 81.36 | 83.66 | 79.99 | 83.17 | 2,781,606 | +1.39(+1.70%) |
Oct 07, 2020 | 84.28 | 84.64 | 80.98 | 81.77 | 3,229,023 | -2.30(-2.74%) |
Oct 06, 2020 | 84.78 | 85.69 | 83.92 | 84.08 | 1,816,540 | -1.16(-1.36%) |
Oct 05, 2020 | 84.46 | 85.55 | 83.86 | 85.24 | 1,578,039 | +1.43(+1.71%) |
Oct 02, 2020 | 85.86 | 86.62 | 82.88 | 83.81 | 1,752,308 | -3.40(-3.90%) |
Oct 01, 2020 | 86.36 | 87.67 | 85.56 | 87.21 | 1,817,905 | +1.68(+1.96%) |
Sep 30, 2020 | 84.47 | 86.08 | 83.55 | 85.53 | 2,472,411 | +0.74(+0.87%) |
Sep 29, 2020 | 87.39 | 87.39 | 84.59 | 84.80 | 3,044,580 | -2.48(-2.84%) |
Sep 28, 2020 | 88.58 | 88.58 | 86.05 | 87.28 | 2,765,525 | -1.54(-1.74%) |
Sep 25, 2020 | 87.61 | 89.37 | 87.36 | 88.82 | 1,789,838 | +0.36(+0.41%) |
Sep 24, 2020 | 87.83 | 89.29 | 87.10 | 88.45 | 2,434,238 | -0.14(-0.16%) |
Sep 23, 2020 | 90.48 | 90.86 | 88.48 | 88.60 | 2,131,161 | -2.50(-2.75%) |
Sep 22, 2020 | 90.30 | 91.37 | 89.28 | 91.10 | 1,837,340 | +0.83(+0.91%) |
Sep 21, 2020 | 87.35 | 90.39 | 87.22 | 90.28 | 3,671,634 | +2.60(+2.97%) |
Sep 18, 2020 | 91.27 | 91.60 | 86.87 | 87.68 | 4,799,126 | -0.74(-0.84%) |
Sep 17, 2020 | 86.71 | 88.78 | 86.53 | 88.42 | 2,648,689 | -0.81(-0.90%) |
Sep 16, 2020 | 90.09 | 90.43 | 88.61 | 89.22 | 1,975,668 | -0.60(-0.67%) |
Sep 15, 2020 | 88.41 | 90.16 | 88.41 | 89.82 | 1,476,884 | +2.26(+2.58%) |
Sep 14, 2020 | 87.17 | 88.61 | 86.68 | 87.56 | 1,821,244 | +1.83(+2.14%) |
Sep 11, 2020 | 86.68 | 87.31 | 84.96 | 85.73 | 1,512,352 | -0.72(-0.83%) |
Sep 10, 2020 | 88.06 | 89.54 | 85.97 | 86.44 | 2,202,558 | -2.35(-2.65%) |
Sep 09, 2020 | 88.00 | 89.59 | 87.58 | 88.79 | 2,043,291 | +2.68(+3.12%) |
Sep 08, 2020 | 87.26 | 88.35 | 85.87 | 86.11 | 3,375,910 | -5.18(-5.67%) |
Sep 04, 2020 | 90.08 | 91.87 | 87.82 | 91.28 | 3,405,317 | -0.02(-0.02%) |
Sep 03, 2020 | 92.00 | 92.17 | 89.52 | 91.30 | 3,455,679 | -1.56(-1.68%) |
Sep 02, 2020 | 93.63 | 94.87 | 92.61 | 92.86 | 2,679,871 | +0.34(+0.37%) |
Sep 01, 2020 | 92.24 | 93.17 | 90.49 | 92.51 | 3,878,452 | +0.86(+0.94%) |
Aug 31, 2020 | 92.50 | 93.68 | 91.35 | 91.65 | 3,980,122 | -3.19(-3.36%) |
Aug 28, 2020 | 95.76 | 96.88 | 94.67 | 94.84 | 3,190,557 | -1.45(-1.51%) |
Aug 27, 2020 | 97.35 | 97.35 | 95.33 | 96.29 | 2,591,788 | -0.40(-0.41%) |
Aug 26, 2020 | 96.50 | 97.38 | 95.83 | 96.69 | 2,836,199 | +0.03(+0.03%) |
Aug 25, 2020 | 93.96 | 96.92 | 93.46 | 96.67 | 3,307,024 | +4.00(+4.32%) |
Aug 24, 2020 | 92.12 | 93.78 | 91.88 | 92.67 | 1,955,673 | +1.49(+1.63%) |
Aug 21, 2020 | 89.82 | 91.30 | 89.42 | 91.18 | 1,486,099 | +1.07(+1.19%) |
Aug 20, 2020 | 89.30 | 90.21 | 88.94 | 90.11 | 1,710,897 | +0.67(+0.75%) |
Aug 19, 2020 | 90.24 | 90.43 | 88.41 | 89.44 | 2,244,750 | -0.77(-0.85%) |
Aug 18, 2020 | 90.24 | 90.92 | 89.70 | 90.21 | 1,916,361 | +0.99(+1.11%) |
Aug 17, 2020 | 87.06 | 89.74 | 87.00 | 89.22 | 1,838,200 | +2.48(+2.86%) |
Aug 14, 2020 | 87.45 | 88.01 | 86.18 | 86.75 | 2,042,988 | -0.65(-0.75%) |
Aug 13, 2020 | 87.76 | 88.36 | 84.92 | 87.40 | 3,815,627 | -1.82(-2.04%) |
Aug 12, 2020 | 85.75 | 89.67 | 85.75 | 89.22 | 2,764,422 | +3.76(+4.40%) |
Aug 11, 2020 | 86.66 | 86.78 | 84.98 | 85.45 | 2,422,778 | -0.35(-0.41%) |
Aug 10, 2020 | 87.32 | 87.61 | 85.23 | 85.80 | 2,891,916 | -1.90(-2.17%) |
Aug 07, 2020 | 88.55 | 89.22 | 86.73 | 87.71 | 3,781,204 | -2.92(-3.22%) |
Aug 06, 2020 | 91.30 | 91.55 | 89.92 | 90.63 | 3,655,284 | +0.23(+0.25%) |
Aug 05, 2020 | 90.27 | 91.58 | 89.76 | 90.40 | 2,094,017 | +0.20(+0.22%) |
Aug 04, 2020 | 87.83 | 90.20 | 87.83 | 90.20 | 3,266,122 | +2.03(+2.30%) |