Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 82.31 | 82.89 | 81.23 | 82.07 | 2,113,950 | -1.34(-1.61%) |
Oct 29, 2020 | 82.56 | 84.74 | 82.27 | 83.41 | 2,123,547 | +1.86(+2.28%) |
Oct 28, 2020 | 82.83 | 84.33 | 81.28 | 81.55 | 2,499,509 | -2.06(-2.47%) |
Oct 27, 2020 | 82.42 | 84.22 | 81.48 | 83.61 | 1,745,266 | +1.62(+1.97%) |
Oct 26, 2020 | 80.67 | 82.07 | 80.53 | 81.99 | 1,231,242 | +0.79(+0.98%) |
Oct 23, 2020 | 82.67 | 82.76 | 80.36 | 81.20 | 2,402,981 | -1.61(-1.94%) |
Oct 22, 2020 | 83.46 | 84.63 | 82.40 | 82.80 | 2,206,756 | -0.63(-0.76%) |
Oct 21, 2020 | 83.31 | 84.52 | 82.93 | 83.44 | 1,583,203 | -0.12(-0.15%) |
Oct 20, 2020 | 83.29 | 84.16 | 82.36 | 83.56 | 2,433,447 | +0.96(+1.17%) |
Oct 19, 2020 | 84.35 | 85.42 | 82.39 | 82.60 | 2,522,119 | -1.11(-1.32%) |
Oct 16, 2020 | 84.15 | 85.09 | 83.13 | 83.70 | 2,104,750 | +0.18(+0.22%) |
Oct 15, 2020 | 83.26 | 83.83 | 81.68 | 83.52 | 2,188,672 | -1.17(-1.38%) |
Oct 14, 2020 | 86.48 | 86.48 | 84.53 | 84.70 | 2,334,162 | -1.23(-1.43%) |
Oct 13, 2020 | 85.48 | 86.84 | 85.11 | 85.92 | 2,251,176 | -0.60(-0.69%) |
Oct 12, 2020 | 86.79 | 87.83 | 85.91 | 86.52 | 2,599,905 | +0.85(+0.99%) |
Oct 09, 2020 | 84.44 | 86.13 | 84.18 | 85.67 | 1,801,654 | +2.06(+2.47%) |
Oct 08, 2020 | 81.79 | 84.10 | 80.41 | 83.61 | 2,766,935 | +1.40(+1.70%) |
Oct 07, 2020 | 84.72 | 85.09 | 81.41 | 82.21 | 3,211,992 | -2.32(-2.74%) |
Oct 06, 2020 | 85.23 | 86.14 | 84.36 | 84.53 | 1,806,958 | -1.16(-1.36%) |
Oct 05, 2020 | 84.91 | 86.00 | 84.31 | 85.69 | 1,569,716 | +1.44(+1.71%) |
Oct 02, 2020 | 86.31 | 87.08 | 83.32 | 84.25 | 1,743,065 | -3.42(-3.90%) |
Oct 01, 2020 | 86.81 | 88.14 | 86.01 | 87.67 | 1,808,316 | +1.69(+1.96%) |
Sep 30, 2020 | 84.92 | 86.54 | 83.99 | 85.98 | 2,459,370 | +0.74(+0.87%) |
Sep 29, 2020 | 87.85 | 87.85 | 85.04 | 85.25 | 3,028,520 | -2.49(-2.84%) |
Sep 28, 2020 | 89.05 | 89.05 | 86.50 | 87.74 | 2,750,938 | -1.55(-1.74%) |
Sep 25, 2020 | 88.08 | 89.84 | 87.82 | 89.29 | 1,780,397 | +0.36(+0.41%) |
Sep 24, 2020 | 88.29 | 89.76 | 87.56 | 88.92 | 2,421,398 | -0.15(-0.16%) |
Sep 23, 2020 | 90.96 | 91.34 | 88.95 | 89.07 | 2,119,920 | -2.52(-2.75%) |
Sep 22, 2020 | 90.78 | 91.86 | 89.75 | 91.58 | 1,827,649 | +0.83(+0.91%) |
Sep 21, 2020 | 87.82 | 90.87 | 87.69 | 90.75 | 3,652,268 | +2.61(+2.97%) |
Sep 18, 2020 | 91.75 | 92.09 | 87.33 | 88.14 | 4,773,812 | -0.75(-0.84%) |
Sep 17, 2020 | 87.17 | 89.25 | 86.99 | 88.89 | 2,634,718 | -0.81(-0.90%) |
Sep 16, 2020 | 90.57 | 90.91 | 89.08 | 89.70 | 1,965,247 | -0.60(-0.67%) |
Sep 15, 2020 | 88.88 | 90.64 | 88.88 | 90.30 | 1,469,094 | +2.28(+2.58%) |
Sep 14, 2020 | 87.63 | 89.08 | 87.14 | 88.02 | 1,811,637 | +1.84(+2.14%) |
Sep 11, 2020 | 87.13 | 87.77 | 85.41 | 86.18 | 1,504,374 | -0.72(-0.83%) |
Sep 10, 2020 | 88.52 | 90.02 | 86.42 | 86.90 | 2,190,941 | -2.36(-2.65%) |
Sep 09, 2020 | 88.47 | 90.07 | 88.05 | 89.26 | 2,032,513 | +2.70(+3.12%) |
Sep 08, 2020 | 87.72 | 88.82 | 86.33 | 86.57 | 3,358,103 | -5.20(-5.67%) |
Sep 04, 2020 | 90.56 | 92.36 | 88.29 | 91.77 | 3,387,355 | -0.02(-0.02%) |
Sep 03, 2020 | 92.49 | 92.66 | 89.99 | 91.78 | 3,437,451 | -1.57(-1.68%) |
Sep 02, 2020 | 94.13 | 95.37 | 93.11 | 93.35 | 2,665,736 | +0.35(+0.37%) |
Sep 01, 2020 | 92.73 | 93.66 | 90.97 | 93.00 | 3,857,994 | +0.87(+0.94%) |
Aug 31, 2020 | 92.99 | 94.18 | 91.83 | 92.14 | 3,959,128 | -3.21(-3.36%) |
Aug 28, 2020 | 96.27 | 97.40 | 95.17 | 95.35 | 3,173,728 | -1.46(-1.51%) |
Aug 27, 2020 | 97.87 | 97.87 | 95.83 | 96.80 | 2,578,118 | -0.40(-0.41%) |
Aug 26, 2020 | 97.02 | 97.90 | 96.34 | 97.21 | 2,821,239 | +0.25(+0.26%) |
Aug 25, 2020 | 94.24 | 97.21 | 93.74 | 96.95 | 3,297,203 | +4.01(+4.32%) |
Aug 24, 2020 | 92.40 | 94.06 | 92.15 | 92.94 | 1,949,865 | +1.49(+1.63%) |
Aug 21, 2020 | 90.09 | 91.57 | 89.68 | 91.45 | 1,481,686 | +1.07(+1.19%) |
Aug 20, 2020 | 89.57 | 90.48 | 89.21 | 90.38 | 1,705,816 | +0.67(+0.75%) |
Aug 19, 2020 | 90.51 | 90.70 | 88.68 | 89.71 | 2,238,083 | -0.77(-0.85%) |
Aug 18, 2020 | 90.51 | 91.19 | 89.97 | 90.48 | 1,910,670 | +0.99(+1.11%) |
Aug 17, 2020 | 87.32 | 90.01 | 87.26 | 89.49 | 1,832,741 | +2.49(+2.86%) |
Aug 14, 2020 | 87.71 | 88.27 | 86.43 | 87.00 | 2,036,921 | -0.66(-0.75%) |
Aug 13, 2020 | 88.02 | 88.63 | 85.17 | 87.66 | 3,804,296 | -1.82(-2.04%) |
Aug 12, 2020 | 86.00 | 89.94 | 86.00 | 89.48 | 2,756,212 | +3.78(+4.40%) |
Aug 11, 2020 | 86.92 | 87.03 | 85.23 | 85.71 | 2,415,583 | -0.35(-0.41%) |
Aug 10, 2020 | 87.58 | 87.87 | 85.48 | 86.06 | 2,883,328 | -1.91(-2.17%) |
Aug 07, 2020 | 88.82 | 89.49 | 86.99 | 87.97 | 3,769,974 | -2.93(-3.22%) |
Aug 06, 2020 | 91.58 | 91.83 | 90.19 | 90.90 | 3,644,429 | +0.23(+0.25%) |
Aug 05, 2020 | 90.54 | 91.85 | 90.02 | 90.67 | 2,087,799 | +0.20(+0.22%) |
Aug 04, 2020 | 88.09 | 90.47 | 88.09 | 90.47 | 3,256,422 | +2.03(+2.30%) |