Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 90.59 | 94.31 | 88.96 | 91.21 | 7,684 | +1.94(+2.17%) |
Oct 29, 2020 | 92.37 | 93.30 | 87.96 | 89.27 | 6,071 | -2.80(-3.04%) |
Oct 28, 2020 | 90.20 | 92.07 | 88.23 | 92.07 | 8,732 | +6.98(+8.20%) |
Oct 27, 2020 | 82.00 | 85.33 | 81.76 | 85.09 | 3,955 | +3.10(+3.78%) |
Oct 26, 2020 | 79.60 | 83.93 | 79.60 | 82.00 | 7,844 | +4.88(+6.33%) |
Oct 23, 2020 | 77.43 | 79.13 | 76.42 | 77.12 | 4,274 | -1.47(-1.87%) |
Oct 22, 2020 | 82.15 | 82.15 | 78.43 | 78.59 | 1,731 | -4.03(-4.87%) |
Oct 21, 2020 | 80.45 | 82.85 | 79.79 | 82.62 | 1,457 | +1.63(+2.01%) |
Oct 20, 2020 | 80.29 | 81.30 | 78.51 | 80.99 | 5,180 | -1.32(-1.60%) |
Oct 19, 2020 | 78.90 | 82.77 | 77.58 | 82.31 | 12,808 | +2.93(+3.69%) |
Oct 16, 2020 | 78.74 | 79.44 | 77.85 | 79.38 | 2,466 | +0.56(+0.71%) |
Oct 15, 2020 | 83.70 | 85.25 | 78.67 | 78.82 | 3,182 | -2.40(-2.96%) |
Oct 14, 2020 | 80.29 | 81.22 | 78.82 | 81.22 | 1,411 | +1.24(+1.55%) |
Oct 13, 2020 | 79.83 | 80.45 | 79.13 | 79.98 | 4,162 | +1.63(+2.07%) |
Oct 12, 2020 | 78.51 | 79.75 | 77.97 | 78.36 | 2,888 | -1.47(-1.84%) |
Oct 09, 2020 | 78.90 | 80.75 | 78.05 | 79.83 | 4,494 | -0.62(-0.77%) |
Oct 08, 2020 | 80.99 | 82.31 | 80.45 | 80.45 | 5,277 | -2.48(-2.99%) |
Oct 07, 2020 | 84.71 | 84.94 | 82.46 | 82.93 | 6,343 | -4.80(-5.47%) |
Oct 06, 2020 | 85.09 | 88.19 | 81.65 | 87.73 | 10,311 | +1.32(+1.52%) |
Oct 05, 2020 | 90.28 | 90.28 | 86.41 | 86.41 | 5,262 | -6.35(-6.84%) |
Oct 02, 2020 | 100.50 | 100.50 | 91.75 | 92.76 | 16,544 | -2.94(-3.07%) |
Oct 01, 2020 | 97.56 | 98.72 | 95.62 | 95.70 | 8,196 | -3.79(-3.81%) |
Sep 30, 2020 | 100.19 | 100.89 | 96.51 | 99.49 | 3,024 | -1.78(-1.76%) |
Sep 29, 2020 | 99.96 | 103.06 | 99.26 | 101.28 | 6,273 | +1.63(+1.63%) |
Sep 28, 2020 | 103.21 | 103.21 | 98.95 | 99.65 | 5,063 | -7.74(-7.21%) |
Sep 25, 2020 | 113.90 | 114.13 | 106.77 | 107.39 | 17,203 | -4.80(-4.28%) |
Sep 24, 2020 | 112.97 | 116.30 | 108.01 | 112.19 | 6,326 | +0.00(+0.00%) |
Sep 23, 2020 | 105.07 | 112.19 | 102.28 | 112.19 | 3,796 | +7.12(+6.78%) |
Sep 22, 2020 | 106.08 | 108.17 | 104.45 | 105.07 | 2,900 | -2.32(-2.16%) |
Sep 21, 2020 | 106.08 | 110.49 | 105.53 | 107.39 | 7,591 | +7.43(+7.44%) |
Sep 18, 2020 | 95.78 | 101.43 | 95.78 | 99.96 | 3,913 | +3.41(+3.53%) |
Sep 17, 2020 | 98.72 | 100.20 | 95.93 | 96.55 | 2,117 | +1.63(+1.71%) |
Sep 16, 2020 | 94.31 | 95.24 | 91.68 | 94.93 | 2,031 | -0.93(-0.97%) |
Sep 15, 2020 | 93.92 | 96.40 | 93.46 | 95.86 | 2,383 | -0.31(-0.32%) |
Sep 14, 2020 | 99.03 | 99.03 | 95.70 | 96.17 | 3,342 | -6.04(-5.91%) |
Sep 11, 2020 | 99.88 | 104.45 | 99.81 | 102.20 | 2,983 | +0.70(+0.69%) |
Sep 10, 2020 | 97.25 | 101.82 | 95.24 | 101.51 | 3,761 | +3.25(+3.31%) |
Sep 09, 2020 | 99.49 | 100.97 | 96.94 | 98.26 | 2,509 | -4.10(-4.01%) |
Sep 08, 2020 | 99.42 | 103.13 | 98.49 | 102.36 | 10,417 | +6.12(+6.36%) |
Sep 04, 2020 | 91.98 | 101.57 | 91.98 | 96.24 | 17,216 | +1.55(+1.64%) |
Sep 03, 2020 | 87.49 | 95.70 | 87.49 | 94.69 | 15,382 | +7.74(+8.90%) |
Sep 02, 2020 | 89.12 | 90.82 | 86.33 | 86.95 | 3,376 | -3.48(-3.85%) |
Sep 01, 2020 | 92.76 | 93.22 | 90.44 | 90.44 | 3,265 | -2.09(-2.26%) |
Aug 31, 2020 | 89.58 | 92.60 | 89.58 | 92.53 | 2,313 | +2.71(+3.02%) |
Aug 28, 2020 | 89.74 | 91.60 | 89.74 | 89.82 | 4,649 | -1.39(-1.53%) |
Aug 27, 2020 | 91.29 | 92.55 | 90.28 | 91.21 | 5,465 | -1.32(-1.42%) |
Aug 26, 2020 | 91.67 | 92.91 | 91.67 | 92.53 | 2,173 | +1.08(+1.19%) |
Aug 25, 2020 | 89.82 | 93.38 | 89.82 | 91.44 | 3,386 | +0.31(+0.34%) |
Aug 24, 2020 | 93.38 | 94.42 | 90.98 | 91.13 | 2,954 | -4.26(-4.46%) |
Aug 21, 2020 | 95.78 | 96.63 | 94.38 | 95.39 | 3,474 | +1.08(+1.15%) |
Aug 20, 2020 | 95.39 | 95.39 | 93.11 | 94.31 | 1,508 | +1.63(+1.75%) |
Aug 19, 2020 | 91.21 | 92.84 | 90.51 | 92.68 | 6,930 | +0.93(+1.01%) |
Aug 18, 2020 | 89.20 | 91.83 | 89.20 | 91.75 | 4,641 | +2.44(+2.73%) |
Aug 17, 2020 | 89.66 | 89.66 | 88.34 | 89.32 | 4,872 | -0.58(-0.64%) |
Aug 14, 2020 | 90.59 | 90.59 | 88.58 | 89.89 | 1,485 | +0.54(+0.60%) |
Aug 13, 2020 | 89.89 | 90.27 | 87.96 | 89.36 | 3,901 | +0.70(+0.79%) |
Aug 12, 2020 | 87.88 | 89.89 | 87.65 | 88.65 | 2,412 | -2.01(-2.22%) |
Aug 11, 2020 | 87.73 | 90.90 | 86.25 | 90.67 | 11,033 | +0.31(+0.34%) |
Aug 10, 2020 | 90.98 | 90.98 | 88.96 | 90.36 | 8,614 | -1.32(-1.44%) |
Aug 07, 2020 | 96.09 | 96.09 | 91.67 | 91.67 | 5,114 | -3.41(-3.58%) |
Aug 06, 2020 | 95.00 | 96.01 | 94.07 | 95.08 | 8,144 | +0.70(+0.74%) |
Aug 05, 2020 | 96.24 | 96.78 | 94.15 | 94.38 | 7,261 | -4.03(-4.09%) |
Aug 04, 2020 | 100.50 | 101.28 | 98.41 | 98.41 | 4,181 | -1.70(-1.70%) |