Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 93.22 | 93.81 | 91.83 | 93.73 | 1,449,084 | -0.04(-0.04%) |
Oct 29, 2020 | 92.39 | 95.20 | 91.25 | 93.77 | 1,193,023 | +1.00(+1.08%) |
Oct 28, 2020 | 94.28 | 95.99 | 92.58 | 92.77 | 2,470,921 | -3.81(-3.95%) |
Oct 27, 2020 | 95.36 | 99.40 | 94.97 | 96.58 | 3,097,236 | +2.23(+2.36%) |
Oct 26, 2020 | 94.07 | 95.10 | 93.31 | 94.35 | 1,574,887 | -0.69(-0.73%) |
Oct 23, 2020 | 94.52 | 95.39 | 93.98 | 95.04 | 1,267,372 | +1.61(+1.72%) |
Oct 22, 2020 | 91.89 | 93.59 | 91.44 | 93.43 | 909,758 | +1.19(+1.29%) |
Oct 21, 2020 | 91.92 | 93.60 | 91.69 | 92.24 | 1,405,057 | +0.09(+0.10%) |
Oct 20, 2020 | 90.86 | 92.87 | 90.86 | 92.15 | 1,425,003 | +2.41(+2.68%) |
Oct 19, 2020 | 90.46 | 90.97 | 89.42 | 89.74 | 2,111,483 | -0.86(-0.95%) |
Oct 16, 2020 | 89.64 | 91.22 | 89.36 | 90.60 | 2,210,297 | +1.03(+1.15%) |
Oct 15, 2020 | 89.53 | 90.21 | 89.23 | 89.57 | 1,928,411 | -1.11(-1.22%) |
Oct 14, 2020 | 90.89 | 91.47 | 89.58 | 90.68 | 1,224,378 | +0.25(+0.28%) |
Oct 13, 2020 | 91.02 | 91.67 | 89.80 | 90.43 | 1,345,679 | -1.30(-1.42%) |
Oct 12, 2020 | 91.30 | 91.94 | 90.82 | 91.73 | 806,588 | +0.37(+0.41%) |
Oct 09, 2020 | 92.99 | 93.05 | 90.81 | 91.35 | 1,114,497 | -1.20(-1.30%) |
Oct 08, 2020 | 90.37 | 93.36 | 90.12 | 92.55 | 3,632,474 | +5.59(+6.43%) |
Oct 07, 2020 | 88.17 | 88.58 | 86.47 | 86.96 | 2,006,480 | -0.68(-0.77%) |
Oct 06, 2020 | 87.25 | 89.33 | 86.92 | 87.64 | 1,346,202 | +0.68(+0.78%) |
Oct 05, 2020 | 86.94 | 87.53 | 86.19 | 86.96 | 1,169,456 | +0.27(+0.31%) |
Oct 02, 2020 | 85.40 | 87.23 | 84.71 | 86.70 | 2,630,473 | +0.55(+0.63%) |
Oct 01, 2020 | 87.21 | 87.81 | 85.47 | 86.15 | 1,636,343 | -1.22(-1.39%) |
Sep 30, 2020 | 87.40 | 88.24 | 86.80 | 87.37 | 1,101,206 | +0.49(+0.56%) |
Sep 29, 2020 | 87.40 | 87.84 | 86.35 | 86.88 | 1,105,172 | -0.31(-0.36%) |
Sep 28, 2020 | 87.76 | 87.94 | 86.85 | 87.19 | 1,152,321 | +0.07(+0.08%) |
Sep 25, 2020 | 85.10 | 87.31 | 84.90 | 87.12 | 943,188 | +1.31(+1.53%) |
Sep 24, 2020 | 85.04 | 87.08 | 84.05 | 85.81 | 885,576 | +0.83(+0.97%) |
Sep 23, 2020 | 85.38 | 85.56 | 84.69 | 84.98 | 1,530,101 | -0.08(-0.10%) |
Sep 22, 2020 | 84.66 | 85.76 | 84.48 | 85.07 | 1,149,615 | +0.54(+0.64%) |
Sep 21, 2020 | 83.89 | 85.09 | 83.27 | 84.53 | 1,360,453 | -0.55(-0.65%) |
Sep 18, 2020 | 87.20 | 87.83 | 84.90 | 85.08 | 2,633,501 | -2.90(-3.30%) |
Sep 17, 2020 | 89.33 | 89.49 | 87.22 | 87.98 | 1,654,741 | -1.64(-1.83%) |
Sep 16, 2020 | 89.30 | 90.96 | 88.84 | 89.62 | 3,609,689 | +0.36(+0.40%) |
Sep 15, 2020 | 90.80 | 91.44 | 88.67 | 89.26 | 1,889,983 | -1.37(-1.51%) |
Sep 14, 2020 | 89.59 | 91.29 | 89.35 | 90.63 | 824,860 | +1.46(+1.64%) |
Sep 11, 2020 | 88.98 | 89.46 | 88.35 | 89.17 | 818,340 | +0.39(+0.44%) |
Sep 10, 2020 | 89.79 | 90.29 | 88.69 | 88.78 | 954,673 | -1.35(-1.50%) |
Sep 09, 2020 | 89.67 | 91.42 | 89.30 | 90.13 | 947,758 | +1.23(+1.38%) |
Sep 08, 2020 | 89.76 | 90.15 | 87.85 | 88.90 | 1,462,629 | -0.55(-0.61%) |
Sep 04, 2020 | 90.04 | 90.40 | 88.32 | 89.45 | 1,065,795 | -0.23(-0.26%) |
Sep 03, 2020 | 91.10 | 91.77 | 88.93 | 89.68 | 1,265,797 | -1.01(-1.11%) |
Sep 02, 2020 | 88.68 | 91.14 | 88.31 | 90.69 | 1,423,217 | +2.01(+2.27%) |
Sep 01, 2020 | 88.88 | 89.29 | 88.04 | 88.68 | 1,202,107 | -0.66(-0.74%) |
Aug 31, 2020 | 88.84 | 89.65 | 88.71 | 89.34 | 1,333,799 | +0.61(+0.69%) |
Aug 28, 2020 | 88.39 | 89.01 | 87.65 | 88.73 | 737,449 | +0.63(+0.72%) |
Aug 27, 2020 | 87.81 | 88.70 | 87.54 | 88.10 | 1,123,249 | +0.96(+1.11%) |
Aug 26, 2020 | 87.58 | 88.02 | 86.72 | 87.14 | 1,212,271 | -0.95(-1.08%) |
Aug 25, 2020 | 89.03 | 89.03 | 87.58 | 88.09 | 749,110 | -0.73(-0.82%) |
Aug 24, 2020 | 87.42 | 88.95 | 87.02 | 88.82 | 955,902 | +1.61(+1.85%) |
Aug 21, 2020 | 87.26 | 87.42 | 86.44 | 87.20 | 1,566,947 | +0.28(+0.32%) |
Aug 20, 2020 | 87.59 | 87.95 | 86.72 | 86.93 | 1,033,264 | -1.17(-1.33%) |
Aug 19, 2020 | 88.27 | 88.40 | 87.23 | 88.10 | 955,187 | +0.37(+0.42%) |
Aug 18, 2020 | 88.09 | 88.60 | 87.42 | 87.73 | 1,082,928 | -0.38(-0.44%) |
Aug 17, 2020 | 88.62 | 89.11 | 87.90 | 88.12 | 1,525,564 | -0.50(-0.57%) |
Aug 14, 2020 | 88.94 | 89.64 | 87.97 | 88.62 | 614,319 | -0.34(-0.38%) |
Aug 13, 2020 | 88.89 | 89.55 | 88.35 | 88.96 | 733,901 | -0.49(-0.55%) |
Aug 12, 2020 | 89.00 | 89.96 | 88.65 | 89.45 | 817,202 | +1.07(+1.21%) |
Aug 11, 2020 | 91.05 | 91.45 | 88.29 | 88.38 | 995,975 | -2.14(-2.36%) |
Aug 10, 2020 | 89.89 | 91.14 | 89.63 | 90.52 | 1,179,494 | +1.03(+1.15%) |
Aug 07, 2020 | 87.26 | 89.94 | 87.26 | 89.49 | 1,463,343 | +1.45(+1.64%) |
Aug 06, 2020 | 86.85 | 88.39 | 86.46 | 88.04 | 1,108,157 | +1.08(+1.25%) |
Aug 05, 2020 | 87.47 | 87.69 | 86.74 | 86.96 | 1,523,213 | -0.11(-0.12%) |
Aug 04, 2020 | 85.59 | 87.39 | 85.31 | 87.06 | 1,359,813 | +1.33(+1.55%) |