Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 85.36 | 85.42 | 84.07 | 84.72 | 1,159,663 | -0.92(-1.07%) |
Oct 29, 2020 | 84.97 | 86.04 | 84.62 | 85.64 | 810,060 | +0.44(+0.52%) |
Oct 28, 2020 | 85.38 | 86.68 | 85.08 | 85.20 | 1,672,752 | -1.75(-2.02%) |
Oct 27, 2020 | 87.01 | 87.80 | 86.88 | 86.95 | 1,043,271 | -0.02(-0.02%) |
Oct 26, 2020 | 88.50 | 88.71 | 86.36 | 86.97 | 786,672 | -2.54(-2.84%) |
Oct 23, 2020 | 89.06 | 89.74 | 88.73 | 89.51 | 779,212 | +0.44(+0.50%) |
Oct 22, 2020 | 89.51 | 90.78 | 88.84 | 89.06 | 1,217,557 | -0.37(-0.41%) |
Oct 21, 2020 | 91.16 | 93.02 | 89.43 | 89.43 | 2,093,062 | -6.01(-6.30%) |
Oct 20, 2020 | 94.63 | 95.88 | 94.24 | 95.45 | 1,021,888 | +0.78(+0.82%) |
Oct 19, 2020 | 95.30 | 95.82 | 94.34 | 94.67 | 782,217 | -0.57(-0.60%) |
Oct 16, 2020 | 95.04 | 96.24 | 94.97 | 95.24 | 849,762 | +0.43(+0.45%) |
Oct 15, 2020 | 93.75 | 94.82 | 92.93 | 94.81 | 511,817 | +0.08(+0.08%) |
Oct 14, 2020 | 94.44 | 95.45 | 94.37 | 94.74 | 766,792 | +0.40(+0.42%) |
Oct 13, 2020 | 93.75 | 94.64 | 93.15 | 94.34 | 659,148 | -0.10(-0.11%) |
Oct 12, 2020 | 94.09 | 95.07 | 94.08 | 94.44 | 488,529 | +0.74(+0.79%) |
Oct 09, 2020 | 93.71 | 94.29 | 93.46 | 93.70 | 453,699 | +0.49(+0.53%) |
Oct 08, 2020 | 93.98 | 94.03 | 93.03 | 93.20 | 504,531 | -0.26(-0.28%) |
Oct 07, 2020 | 92.38 | 93.65 | 92.38 | 93.47 | 569,534 | +1.79(+1.95%) |
Oct 06, 2020 | 92.53 | 92.95 | 91.38 | 91.68 | 850,971 | -0.54(-0.58%) |
Oct 05, 2020 | 91.40 | 92.33 | 90.94 | 92.22 | 591,133 | +1.39(+1.53%) |
Oct 02, 2020 | 89.41 | 91.58 | 89.32 | 90.83 | 957,758 | +0.16(+0.18%) |
Oct 01, 2020 | 91.11 | 91.16 | 90.23 | 90.67 | 770,514 | -0.03(-0.03%) |
Sep 30, 2020 | 91.13 | 91.54 | 90.43 | 90.69 | 858,103 | +0.09(+0.09%) |
Sep 29, 2020 | 90.85 | 91.18 | 89.75 | 90.61 | 847,810 | -0.19(-0.21%) |
Sep 28, 2020 | 91.38 | 91.54 | 90.70 | 90.79 | 737,081 | +0.38(+0.42%) |
Sep 25, 2020 | 89.46 | 90.64 | 89.41 | 90.41 | 643,161 | +0.11(+0.12%) |
Sep 24, 2020 | 89.00 | 90.87 | 89.00 | 90.30 | 737,784 | +0.95(+1.07%) |
Sep 23, 2020 | 89.98 | 90.66 | 89.11 | 89.35 | 467,244 | -0.22(-0.25%) |
Sep 22, 2020 | 88.38 | 90.00 | 88.03 | 89.57 | 648,415 | +1.56(+1.77%) |
Sep 21, 2020 | 88.08 | 88.46 | 86.95 | 88.01 | 627,854 | -1.55(-1.73%) |
Sep 18, 2020 | 91.55 | 91.55 | 89.53 | 89.56 | 646,213 | -1.67(-1.83%) |
Sep 17, 2020 | 89.09 | 91.82 | 88.97 | 91.23 | 708,455 | +1.24(+1.37%) |
Sep 16, 2020 | 92.51 | 92.67 | 89.98 | 89.99 | 795,372 | -2.08(-2.26%) |
Sep 15, 2020 | 91.84 | 92.95 | 91.69 | 92.07 | 771,995 | +1.07(+1.18%) |
Sep 14, 2020 | 90.17 | 91.19 | 89.92 | 91.00 | 590,794 | +1.22(+1.36%) |
Sep 11, 2020 | 88.82 | 89.98 | 88.75 | 89.78 | 643,866 | +1.43(+1.62%) |
Sep 10, 2020 | 89.17 | 89.52 | 88.03 | 88.35 | 751,823 | -0.41(-0.46%) |
Sep 09, 2020 | 87.38 | 89.29 | 87.38 | 88.76 | 670,620 | +2.16(+2.50%) |
Sep 08, 2020 | 86.88 | 87.97 | 86.44 | 86.59 | 744,195 | -0.83(-0.94%) |
Sep 04, 2020 | 87.75 | 88.57 | 86.74 | 87.42 | 780,966 | -0.03(-0.04%) |
Sep 03, 2020 | 88.39 | 88.79 | 86.95 | 87.45 | 743,870 | -1.16(-1.31%) |
Sep 02, 2020 | 89.28 | 89.87 | 88.03 | 88.62 | 1,178,281 | -0.19(-0.22%) |
Sep 01, 2020 | 88.11 | 88.85 | 87.86 | 88.81 | 844,633 | +0.59(+0.67%) |
Aug 31, 2020 | 89.52 | 89.87 | 88.14 | 88.22 | 1,167,254 | -1.48(-1.66%) |
Aug 28, 2020 | 90.58 | 90.70 | 89.30 | 89.71 | 764,251 | -0.40(-0.45%) |
Aug 27, 2020 | 90.08 | 90.33 | 89.65 | 90.11 | 601,824 | +0.34(+0.38%) |
Aug 26, 2020 | 89.33 | 90.04 | 88.94 | 89.77 | 920,125 | +0.21(+0.24%) |
Aug 25, 2020 | 89.74 | 89.87 | 89.28 | 89.56 | 1,054,488 | +0.19(+0.22%) |
Aug 24, 2020 | 89.81 | 90.16 | 89.02 | 89.37 | 672,492 | +0.10(+0.11%) |
Aug 21, 2020 | 88.47 | 89.44 | 87.95 | 89.27 | 1,075,547 | +0.70(+0.79%) |
Aug 20, 2020 | 87.39 | 88.82 | 87.17 | 88.57 | 813,149 | +0.59(+0.67%) |
Aug 19, 2020 | 88.38 | 89.22 | 87.96 | 87.98 | 652,288 | -0.17(-0.19%) |
Aug 18, 2020 | 87.84 | 88.47 | 87.70 | 88.14 | 840,062 | +0.36(+0.41%) |
Aug 17, 2020 | 86.74 | 88.04 | 86.63 | 87.78 | 881,430 | +1.33(+1.54%) |
Aug 14, 2020 | 86.33 | 86.69 | 85.88 | 86.45 | 1,250,280 | -0.05(-0.06%) |
Aug 13, 2020 | 86.58 | 87.12 | 86.10 | 86.50 | 679,554 | -0.26(-0.30%) |
Aug 12, 2020 | 86.69 | 87.63 | 86.53 | 86.76 | 1,014,567 | +0.85(+0.99%) |
Aug 11, 2020 | 86.42 | 87.06 | 85.90 | 85.91 | 1,045,751 | +0.33(+0.38%) |
Aug 10, 2020 | 84.75 | 85.61 | 84.44 | 85.58 | 1,043,659 | +1.16(+1.37%) |
Aug 07, 2020 | 83.64 | 84.57 | 83.64 | 84.42 | 728,688 | +0.52(+0.62%) |
Aug 06, 2020 | 82.99 | 84.07 | 82.96 | 83.90 | 884,188 | +0.94(+1.14%) |
Aug 05, 2020 | 82.71 | 83.24 | 82.64 | 82.96 | 915,854 | +0.78(+0.95%) |
Aug 04, 2020 | 81.83 | 82.52 | 81.62 | 82.17 | 1,087,932 | +0.45(+0.55%) |