Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 87.45 | 87.80 | 83.96 | 85.18 | 1,263,834 | -2.81(-3.19%) |
Oct 29, 2020 | 88.43 | 90.02 | 87.80 | 87.99 | 936,191 | -0.47(-0.53%) |
Oct 28, 2020 | 87.90 | 90.24 | 86.90 | 88.46 | 873,715 | -1.35(-1.51%) |
Oct 27, 2020 | 90.71 | 90.96 | 89.70 | 89.81 | 430,231 | -0.58(-0.64%) |
Oct 26, 2020 | 91.29 | 92.25 | 88.78 | 90.39 | 644,349 | -2.42(-2.61%) |
Oct 23, 2020 | 91.47 | 93.02 | 90.40 | 92.81 | 673,302 | +1.61(+1.76%) |
Oct 22, 2020 | 92.04 | 92.41 | 89.91 | 91.20 | 1,272,032 | -0.36(-0.40%) |
Oct 21, 2020 | 96.59 | 96.59 | 91.26 | 91.57 | 1,173,241 | -3.90(-4.09%) |
Oct 20, 2020 | 97.41 | 97.57 | 95.26 | 95.47 | 748,474 | -2.03(-2.09%) |
Oct 19, 2020 | 97.81 | 99.32 | 97.11 | 97.50 | 1,095,314 | -0.03(-0.03%) |
Oct 16, 2020 | 98.23 | 99.40 | 97.37 | 97.53 | 734,969 | -0.26(-0.27%) |
Oct 15, 2020 | 95.25 | 98.02 | 95.01 | 97.79 | 743,457 | +0.85(+0.88%) |
Oct 14, 2020 | 98.37 | 99.47 | 96.03 | 96.94 | 1,260,471 | -1.30(-1.32%) |
Oct 13, 2020 | 95.67 | 99.21 | 94.14 | 98.24 | 1,374,760 | +5.63(+6.08%) |
Oct 12, 2020 | 93.66 | 94.70 | 91.69 | 92.61 | 584,778 | -0.44(-0.47%) |
Oct 09, 2020 | 92.19 | 93.46 | 91.39 | 93.05 | 1,936,304 | +1.24(+1.35%) |
Oct 08, 2020 | 90.66 | 91.82 | 89.71 | 91.81 | 929,427 | +1.96(+2.18%) |
Oct 07, 2020 | 91.53 | 92.85 | 89.85 | 89.85 | 1,281,423 | -0.44(-0.48%) |
Oct 06, 2020 | 92.88 | 93.41 | 90.06 | 90.29 | 1,366,944 | -1.70(-1.85%) |
Oct 05, 2020 | 88.03 | 92.24 | 88.03 | 91.99 | 1,312,764 | +4.20(+4.78%) |
Oct 02, 2020 | 84.84 | 89.47 | 84.53 | 87.79 | 1,352,054 | +0.70(+0.80%) |
Oct 01, 2020 | 85.27 | 87.58 | 84.53 | 87.09 | 1,533,882 | +3.08(+3.67%) |
Sep 30, 2020 | 83.38 | 84.90 | 82.90 | 84.01 | 1,570,571 | +1.11(+1.33%) |
Sep 29, 2020 | 82.61 | 83.96 | 81.75 | 82.90 | 768,501 | +0.83(+1.01%) |
Sep 28, 2020 | 81.60 | 82.52 | 81.42 | 82.08 | 733,258 | +1.39(+1.73%) |
Sep 25, 2020 | 80.16 | 80.94 | 79.23 | 80.68 | 1,003,033 | +0.10(+0.13%) |
Sep 24, 2020 | 81.46 | 82.48 | 80.26 | 80.58 | 1,312,482 | -1.53(-1.87%) |
Sep 23, 2020 | 81.86 | 83.00 | 81.51 | 82.11 | 1,496,871 | +0.48(+0.59%) |
Sep 22, 2020 | 80.26 | 81.83 | 79.86 | 81.63 | 777,049 | +1.64(+2.06%) |
Sep 21, 2020 | 79.34 | 80.05 | 78.26 | 79.99 | 1,125,134 | -0.98(-1.22%) |
Sep 18, 2020 | 83.37 | 83.65 | 80.02 | 80.97 | 1,539,699 | -2.28(-2.73%) |
Sep 17, 2020 | 83.89 | 85.06 | 83.02 | 83.25 | 891,819 | -1.72(-2.02%) |
Sep 16, 2020 | 86.91 | 87.66 | 84.93 | 84.96 | 1,099,012 | -1.46(-1.69%) |
Sep 15, 2020 | 87.56 | 87.69 | 85.79 | 86.42 | 834,624 | -0.35(-0.41%) |
Sep 14, 2020 | 86.23 | 86.98 | 84.64 | 86.78 | 1,744,716 | +1.86(+2.19%) |
Sep 11, 2020 | 85.05 | 86.27 | 83.50 | 84.92 | 1,219,099 | +0.67(+0.79%) |
Sep 10, 2020 | 85.74 | 89.37 | 83.75 | 84.25 | 2,179,632 | +0.77(+0.92%) |
Sep 09, 2020 | 81.07 | 83.72 | 80.24 | 83.48 | 1,426,806 | +3.24(+4.04%) |
Sep 08, 2020 | 77.46 | 81.24 | 76.63 | 80.24 | 1,448,924 | +1.69(+2.15%) |
Sep 04, 2020 | 79.89 | 80.22 | 75.95 | 78.55 | 964,384 | -1.07(-1.34%) |
Sep 03, 2020 | 81.52 | 81.89 | 79.24 | 79.61 | 1,336,757 | -2.43(-2.97%) |
Sep 02, 2020 | 82.07 | 82.53 | 79.89 | 82.05 | 1,121,298 | +0.25(+0.31%) |
Sep 01, 2020 | 81.84 | 82.68 | 81.22 | 81.80 | 1,404,703 | +0.28(+0.34%) |
Aug 31, 2020 | 83.24 | 83.40 | 80.99 | 81.52 | 2,087,567 | -1.67(-2.01%) |
Aug 28, 2020 | 85.66 | 86.90 | 82.88 | 83.19 | 1,793,552 | -1.46(-1.72%) |
Aug 27, 2020 | 85.80 | 87.64 | 83.90 | 84.65 | 4,097,324 | -7.27(-7.91%) |
Aug 26, 2020 | 89.64 | 92.33 | 88.53 | 91.92 | 3,586,168 | +3.34(+3.78%) |
Aug 25, 2020 | 92.58 | 92.89 | 87.71 | 88.58 | 1,962,514 | -3.62(-3.93%) |
Aug 24, 2020 | 93.26 | 94.50 | 91.22 | 92.20 | 1,200,301 | +0.15(+0.16%) |
Aug 21, 2020 | 91.17 | 92.41 | 89.06 | 92.05 | 1,313,083 | +3.56(+4.02%) |
Aug 20, 2020 | 88.22 | 88.87 | 87.68 | 88.49 | 645,191 | -0.49(-0.55%) |
Aug 19, 2020 | 89.72 | 90.10 | 88.10 | 88.99 | 1,095,887 | -0.66(-0.74%) |
Aug 18, 2020 | 90.80 | 91.20 | 89.01 | 89.65 | 826,466 | -0.90(-1.00%) |
Aug 17, 2020 | 88.88 | 90.57 | 88.24 | 90.55 | 914,932 | +2.69(+3.07%) |
Aug 14, 2020 | 87.30 | 89.00 | 86.66 | 87.85 | 1,187,017 | +0.81(+0.93%) |
Aug 13, 2020 | 86.45 | 87.87 | 86.29 | 87.05 | 576,871 | +0.01(+0.01%) |
Aug 12, 2020 | 87.41 | 87.78 | 85.64 | 87.04 | 726,853 | +0.71(+0.82%) |
Aug 11, 2020 | 88.01 | 88.13 | 85.52 | 86.33 | 1,011,171 | -0.84(-0.96%) |
Aug 10, 2020 | 87.02 | 87.87 | 85.55 | 87.17 | 784,383 | +0.62(+0.72%) |
Aug 07, 2020 | 83.10 | 86.70 | 82.69 | 86.54 | 1,663,181 | +3.19(+3.82%) |
Aug 06, 2020 | 82.84 | 83.60 | 81.84 | 83.36 | 758,978 | +0.99(+1.21%) |
Aug 05, 2020 | 81.93 | 82.76 | 80.92 | 82.36 | 850,752 | +0.72(+0.89%) |
Aug 04, 2020 | 80.29 | 81.70 | 78.90 | 81.64 | 902,189 | +0.86(+1.07%) |