Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 84.16 | 86.26 | 83.18 | 85.36 | 371,352 | +0.77(+0.91%) |
Oct 29, 2020 | 82.78 | 85.22 | 81.79 | 84.59 | 232,477 | +2.45(+2.99%) |
Oct 28, 2020 | 82.74 | 83.22 | 80.71 | 82.14 | 308,917 | -2.15(-2.55%) |
Oct 27, 2020 | 87.19 | 88.06 | 84.26 | 84.29 | 196,214 | -2.99(-3.43%) |
Oct 26, 2020 | 88.71 | 88.72 | 85.82 | 87.28 | 166,546 | -2.86(-3.18%) |
Oct 23, 2020 | 90.51 | 90.76 | 89.21 | 90.14 | 123,306 | -0.18(-0.19%) |
Oct 22, 2020 | 87.00 | 90.44 | 86.69 | 90.32 | 198,722 | +3.86(+4.46%) |
Oct 21, 2020 | 86.51 | 87.10 | 85.71 | 86.46 | 238,887 | -0.28(-0.33%) |
Oct 20, 2020 | 86.70 | 87.79 | 86.39 | 86.74 | 173,457 | +1.13(+1.32%) |
Oct 19, 2020 | 88.34 | 88.83 | 85.42 | 85.61 | 149,607 | -2.13(-2.43%) |
Oct 16, 2020 | 88.36 | 88.77 | 87.64 | 87.74 | 151,344 | -0.07(-0.08%) |
Oct 15, 2020 | 86.77 | 87.88 | 86.54 | 87.80 | 140,740 | +0.31(+0.36%) |
Oct 14, 2020 | 88.77 | 89.50 | 87.41 | 87.49 | 204,601 | -0.50(-0.57%) |
Oct 13, 2020 | 89.36 | 89.97 | 87.17 | 87.99 | 342,077 | -2.37(-2.62%) |
Oct 12, 2020 | 89.01 | 90.42 | 88.13 | 90.36 | 219,388 | +1.16(+1.30%) |
Oct 09, 2020 | 90.08 | 91.08 | 89.08 | 89.19 | 253,162 | -0.39(-0.44%) |
Oct 08, 2020 | 89.68 | 89.84 | 88.15 | 89.58 | 293,218 | +0.50(+0.56%) |
Oct 07, 2020 | 87.97 | 89.97 | 87.97 | 89.08 | 321,360 | +1.94(+2.23%) |
Oct 06, 2020 | 87.49 | 89.57 | 86.96 | 87.14 | 490,443 | +0.64(+0.73%) |
Oct 05, 2020 | 86.67 | 87.28 | 85.88 | 86.51 | 383,447 | +0.79(+0.92%) |
Oct 02, 2020 | 83.19 | 85.94 | 83.19 | 85.71 | 223,077 | +0.28(+0.33%) |
Oct 01, 2020 | 84.76 | 85.45 | 83.94 | 85.43 | 289,671 | +1.43(+1.70%) |
Sep 30, 2020 | 84.96 | 86.19 | 83.65 | 84.00 | 240,275 | -0.51(-0.60%) |
Sep 29, 2020 | 85.50 | 86.20 | 84.51 | 84.51 | 268,397 | -1.80(-2.08%) |
Sep 28, 2020 | 84.90 | 86.90 | 84.90 | 86.31 | 276,796 | +1.95(+2.32%) |
Sep 25, 2020 | 82.36 | 84.65 | 82.36 | 84.36 | 418,833 | +1.47(+1.77%) |
Sep 24, 2020 | 84.64 | 84.81 | 81.60 | 82.89 | 666,738 | -1.42(-1.68%) |
Sep 23, 2020 | 86.95 | 88.24 | 83.87 | 84.31 | 745,101 | -2.88(-3.31%) |
Sep 22, 2020 | 88.66 | 89.36 | 86.97 | 87.19 | 344,050 | -1.26(-1.43%) |
Sep 21, 2020 | 90.55 | 91.05 | 87.31 | 88.45 | 276,772 | -4.30(-4.64%) |
Sep 18, 2020 | 93.86 | 94.15 | 92.57 | 92.75 | 1,001,802 | -1.21(-1.29%) |
Sep 17, 2020 | 94.77 | 95.95 | 93.63 | 93.96 | 363,697 | -2.52(-2.61%) |
Sep 16, 2020 | 96.53 | 97.28 | 95.18 | 96.48 | 437,276 | +0.63(+0.65%) |
Sep 15, 2020 | 95.96 | 97.50 | 95.06 | 95.86 | 400,601 | -0.11(-0.11%) |
Sep 14, 2020 | 94.40 | 96.60 | 94.40 | 95.96 | 451,129 | +2.53(+2.71%) |
Sep 11, 2020 | 94.95 | 94.95 | 92.79 | 93.43 | 293,480 | -0.85(-0.90%) |
Sep 10, 2020 | 95.47 | 96.92 | 93.88 | 94.28 | 241,042 | -0.50(-0.53%) |
Sep 09, 2020 | 94.93 | 95.30 | 93.46 | 94.78 | 283,170 | -0.18(-0.19%) |
Sep 08, 2020 | 96.81 | 97.47 | 94.85 | 94.96 | 473,558 | -3.72(-3.77%) |
Sep 04, 2020 | 98.73 | 98.96 | 96.37 | 98.68 | 293,991 | +1.46(+1.50%) |
Sep 03, 2020 | 98.23 | 99.38 | 96.39 | 97.23 | 197,906 | -0.12(-0.12%) |
Sep 02, 2020 | 96.58 | 97.46 | 95.28 | 97.34 | 356,547 | +1.53(+1.60%) |
Sep 01, 2020 | 96.55 | 98.14 | 95.39 | 95.81 | 418,256 | -1.22(-1.26%) |
Aug 31, 2020 | 98.78 | 98.87 | 96.81 | 97.03 | 259,173 | -1.86(-1.88%) |
Aug 28, 2020 | 96.21 | 99.08 | 96.09 | 98.89 | 239,450 | +3.65(+3.84%) |
Aug 27, 2020 | 93.70 | 95.86 | 93.70 | 95.23 | 238,238 | +2.00(+2.15%) |
Aug 26, 2020 | 95.90 | 95.90 | 92.84 | 93.23 | 269,523 | -2.61(-2.72%) |
Aug 25, 2020 | 96.03 | 96.48 | 95.25 | 95.84 | 253,060 | +0.92(+0.97%) |
Aug 24, 2020 | 93.33 | 95.15 | 92.56 | 94.92 | 241,494 | +2.36(+2.54%) |
Aug 21, 2020 | 93.30 | 94.08 | 92.14 | 92.56 | 317,425 | +0.35(+0.38%) |
Aug 20, 2020 | 90.72 | 92.89 | 90.47 | 92.21 | 282,247 | +0.44(+0.48%) |
Aug 19, 2020 | 91.92 | 93.13 | 90.81 | 91.77 | 369,941 | +0.55(+0.60%) |
Aug 18, 2020 | 90.69 | 91.55 | 90.35 | 91.23 | 362,714 | +0.51(+0.56%) |
Aug 17, 2020 | 92.61 | 93.26 | 90.19 | 90.72 | 333,445 | -1.89(-2.04%) |
Aug 14, 2020 | 90.91 | 93.56 | 90.49 | 92.60 | 234,026 | +0.78(+0.85%) |
Aug 13, 2020 | 90.62 | 92.18 | 90.62 | 91.82 | 316,480 | +0.52(+0.57%) |
Aug 12, 2020 | 92.36 | 93.23 | 90.57 | 91.30 | 419,863 | -0.25(-0.28%) |
Aug 11, 2020 | 93.43 | 94.44 | 91.08 | 91.56 | 424,977 | +0.04(+0.04%) |
Aug 10, 2020 | 87.80 | 91.67 | 87.56 | 91.52 | 389,464 | +3.91(+4.46%) |
Aug 07, 2020 | 84.40 | 87.66 | 84.36 | 87.61 | 322,848 | +3.16(+3.74%) |
Aug 06, 2020 | 81.96 | 84.49 | 78.92 | 84.45 | 443,580 | +1.25(+1.50%) |
Aug 05, 2020 | 84.44 | 84.50 | 82.22 | 83.20 | 263,064 | +0.49(+0.59%) |
Aug 04, 2020 | 80.66 | 83.22 | 80.44 | 82.71 | 295,635 | +2.04(+2.53%) |