Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 80.00 | 83.17 | 79.81 | 81.29 | 1,162,200 | +2.07(+2.61%) |
Oct 29, 2020 | 78.23 | 79.72 | 77.63 | 79.22 | 681,643 | +0.75(+0.96%) |
Oct 28, 2020 | 80.12 | 80.72 | 78.04 | 78.47 | 1,000,899 | -2.83(-3.48%) |
Oct 27, 2020 | 80.47 | 81.98 | 80.26 | 81.30 | 730,628 | +0.67(+0.84%) |
Oct 26, 2020 | 81.00 | 81.70 | 79.80 | 80.62 | 670,006 | -1.09(-1.34%) |
Oct 23, 2020 | 81.22 | 82.10 | 80.50 | 81.72 | 1,947,800 | +0.98(+1.21%) |
Oct 22, 2020 | 80.44 | 81.52 | 79.90 | 80.74 | 1,279,945 | +0.64(+0.80%) |
Oct 21, 2020 | 81.28 | 81.77 | 80.10 | 80.10 | 1,044,777 | -1.63(-1.99%) |
Oct 20, 2020 | 82.02 | 82.15 | 81.00 | 81.73 | 1,432,629 | -0.26(-0.32%) |
Oct 19, 2020 | 84.35 | 84.35 | 81.97 | 81.99 | 732,413 | -1.91(-2.28%) |
Oct 16, 2020 | 85.30 | 85.30 | 83.58 | 83.90 | 1,333,900 | +0.15(+0.18%) |
Oct 15, 2020 | 83.58 | 84.49 | 83.58 | 83.75 | 1,117,070 | -0.83(-0.98%) |
Oct 14, 2020 | 84.37 | 84.85 | 83.83 | 84.58 | 1,236,478 | +0.37(+0.44%) |
Oct 13, 2020 | 84.22 | 84.46 | 83.70 | 84.21 | 862,860 | -0.27(-0.32%) |
Oct 12, 2020 | 85.40 | 85.61 | 84.03 | 84.48 | 719,449 | -0.88(-1.03%) |
Oct 09, 2020 | 85.89 | 85.89 | 84.78 | 85.36 | 770,000 | +0.33(+0.39%) |
Oct 08, 2020 | 85.88 | 86.38 | 84.85 | 85.03 | 1,007,137 | +0.14(+0.16%) |
Oct 07, 2020 | 87.76 | 88.00 | 84.35 | 84.89 | 915,043 | -1.95(-2.25%) |
Oct 06, 2020 | 88.15 | 88.70 | 86.32 | 86.84 | 658,574 | -0.99(-1.13%) |
Oct 05, 2020 | 89.23 | 89.36 | 87.73 | 87.83 | 753,193 | +0.34(+0.39%) |
Oct 02, 2020 | 87.29 | 88.24 | 86.78 | 87.49 | 547,900 | -1.10(-1.24%) |
Oct 01, 2020 | 88.50 | 88.95 | 87.16 | 88.59 | 613,199 | +0.85(+0.97%) |
Sep 30, 2020 | 87.68 | 88.92 | 86.66 | 87.74 | 879,181 | +0.85(+0.98%) |
Sep 29, 2020 | 89.26 | 90.57 | 83.79 | 86.89 | 1,329,261 | -2.11(-2.37%) |
Sep 28, 2020 | 90.48 | 91.57 | 88.84 | 89.00 | 519,793 | -0.70(-0.78%) |
Sep 25, 2020 | 88.63 | 89.73 | 88.34 | 89.70 | 452,000 | +0.40(+0.45%) |
Sep 24, 2020 | 88.43 | 90.08 | 88.04 | 89.30 | 574,192 | +0.23(+0.26%) |
Sep 23, 2020 | 89.08 | 91.65 | 88.01 | 89.07 | 1,672,726 | -0.77(-0.86%) |
Sep 22, 2020 | 89.63 | 90.61 | 88.96 | 89.84 | 898,067 | -0.16(-0.18%) |
Sep 21, 2020 | 90.29 | 90.85 | 89.14 | 90.00 | 1,124,609 | -0.85(-0.94%) |
Sep 18, 2020 | 88.71 | 90.85 | 87.63 | 90.85 | 1,647,500 | +1.91(+2.15%) |
Sep 17, 2020 | 90.06 | 91.46 | 88.74 | 88.94 | 587,323 | -1.62(-1.79%) |
Sep 16, 2020 | 89.70 | 91.10 | 89.65 | 90.56 | 748,622 | +0.95(+1.06%) |
Sep 15, 2020 | 89.43 | 90.88 | 89.01 | 89.61 | 546,727 | -0.33(-0.37%) |
Sep 14, 2020 | 89.43 | 90.53 | 88.63 | 89.94 | 639,776 | +1.09(+1.23%) |
Sep 11, 2020 | 87.65 | 88.90 | 87.29 | 88.85 | 949,000 | +1.76(+2.02%) |
Sep 10, 2020 | 90.03 | 90.80 | 87.07 | 87.09 | 1,037,216 | -2.86(-3.18%) |
Sep 09, 2020 | 90.02 | 91.48 | 89.18 | 89.95 | 741,363 | +0.28(+0.31%) |
Sep 08, 2020 | 90.35 | 90.73 | 87.67 | 89.67 | 1,034,319 | -1.36(-1.49%) |
Sep 04, 2020 | 89.61 | 92.16 | 89.07 | 91.03 | 970,100 | +1.23(+1.37%) |
Sep 03, 2020 | 88.96 | 90.47 | 88.60 | 89.80 | 868,165 | +1.33(+1.50%) |
Sep 02, 2020 | 89.72 | 91.14 | 88.01 | 88.47 | 823,680 | -1.60(-1.78%) |
Sep 01, 2020 | 91.20 | 91.20 | 88.22 | 90.07 | 736,944 | -1.72(-1.87%) |
Aug 31, 2020 | 92.52 | 92.67 | 89.95 | 91.79 | 886,472 | +0.04(+0.04%) |
Aug 28, 2020 | 93.33 | 93.33 | 91.43 | 91.75 | 639,000 | -0.66(-0.71%) |
Aug 27, 2020 | 90.58 | 92.91 | 90.58 | 92.41 | 687,030 | +1.18(+1.29%) |
Aug 26, 2020 | 90.06 | 94.27 | 89.60 | 91.23 | 896,843 | +0.63(+0.70%) |
Aug 25, 2020 | 92.88 | 92.96 | 90.11 | 90.60 | 1,066,448 | -2.09(-2.25%) |
Aug 24, 2020 | 92.49 | 93.30 | 91.54 | 92.69 | 717,353 | +1.05(+1.15%) |
Aug 21, 2020 | 89.05 | 92.38 | 89.01 | 91.64 | 1,147,300 | +2.02(+2.25%) |
Aug 20, 2020 | 88.66 | 90.31 | 88.58 | 89.62 | 554,743 | +0.60(+0.67%) |
Aug 19, 2020 | 90.76 | 91.00 | 88.91 | 89.02 | 780,708 | -1.16(-1.29%) |
Aug 18, 2020 | 89.97 | 90.70 | 89.15 | 90.18 | 719,854 | +0.36(+0.40%) |
Aug 17, 2020 | 88.60 | 90.25 | 88.01 | 89.82 | 774,004 | +1.56(+1.77%) |
Aug 14, 2020 | 86.11 | 88.26 | 86.07 | 88.26 | 617,000 | +2.02(+2.34%) |
Aug 13, 2020 | 87.06 | 87.52 | 86.14 | 86.24 | 397,097 | -0.58(-0.67%) |
Aug 12, 2020 | 88.52 | 89.56 | 86.82 | 86.82 | 751,713 | -2.00(-2.25%) |
Aug 11, 2020 | 86.47 | 88.91 | 86.35 | 88.82 | 877,991 | +3.28(+3.83%) |
Aug 10, 2020 | 87.91 | 87.94 | 85.54 | 85.54 | 1,063,800 | -2.52(-2.86%) |
Aug 07, 2020 | 85.16 | 88.39 | 85.00 | 88.06 | 883,400 | +3.06(+3.60%) |
Aug 06, 2020 | 86.54 | 88.26 | 85.00 | 85.00 | 931,839 | -1.67(-1.93%) |
Aug 05, 2020 | 86.35 | 87.96 | 85.25 | 86.67 | 1,064,398 | +1.09(+1.27%) |
Aug 04, 2020 | 87.14 | 88.20 | 85.58 | 85.58 | 872,425 | -0.75(-0.87%) |