Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 88.68 | 92.33 | 88.36 | 92.25 | 1,136,151 | +3.60(+4.06%) |
Oct 29, 2020 | 85.50 | 89.18 | 84.32 | 88.65 | 788,573 | +2.46(+2.85%) |
Oct 28, 2020 | 86.61 | 88.20 | 86.02 | 86.20 | 1,118,229 | -2.24(-2.54%) |
Oct 27, 2020 | 91.17 | 91.29 | 88.38 | 88.44 | 844,873 | -3.54(-3.84%) |
Oct 26, 2020 | 93.37 | 93.52 | 90.55 | 91.98 | 800,266 | -2.54(-2.69%) |
Oct 23, 2020 | 94.18 | 96.03 | 92.14 | 94.51 | 1,634,782 | +1.28(+1.38%) |
Oct 22, 2020 | 88.53 | 93.93 | 85.88 | 93.23 | 1,436,778 | +5.03(+5.71%) |
Oct 21, 2020 | 88.33 | 89.69 | 87.82 | 88.20 | 1,127,448 | -0.35(-0.39%) |
Oct 20, 2020 | 88.72 | 90.89 | 88.54 | 88.55 | 944,437 | +1.30(+1.49%) |
Oct 19, 2020 | 89.64 | 89.90 | 87.10 | 87.25 | 570,440 | -1.91(-2.15%) |
Oct 16, 2020 | 90.05 | 90.35 | 87.47 | 89.16 | 647,400 | -0.81(-0.90%) |
Oct 15, 2020 | 86.67 | 90.00 | 85.90 | 89.97 | 580,508 | +2.87(+3.29%) |
Oct 14, 2020 | 88.96 | 90.05 | 87.02 | 87.10 | 767,220 | -1.75(-1.96%) |
Oct 13, 2020 | 91.77 | 91.91 | 88.24 | 88.85 | 724,048 | -3.15(-3.43%) |
Oct 12, 2020 | 89.95 | 92.15 | 89.76 | 92.00 | 908,798 | +1.72(+1.90%) |
Oct 09, 2020 | 91.28 | 91.28 | 89.12 | 90.28 | 658,965 | -0.37(-0.40%) |
Oct 08, 2020 | 90.11 | 91.70 | 88.90 | 90.65 | 912,448 | +0.12(+0.13%) |
Oct 07, 2020 | 88.66 | 91.66 | 88.57 | 90.53 | 1,090,828 | +2.85(+3.25%) |
Oct 06, 2020 | 87.91 | 90.70 | 87.43 | 87.68 | 1,526,286 | +0.77(+0.88%) |
Oct 05, 2020 | 84.40 | 87.05 | 84.28 | 86.92 | 1,376,231 | +3.62(+4.34%) |
Oct 02, 2020 | 80.65 | 84.55 | 80.56 | 83.30 | 1,112,460 | +1.18(+1.43%) |
Oct 01, 2020 | 82.13 | 83.04 | 80.83 | 82.13 | 970,298 | +0.11(+0.13%) |
Sep 30, 2020 | 81.25 | 82.99 | 80.46 | 82.02 | 1,741,997 | +0.86(+1.05%) |
Sep 29, 2020 | 83.44 | 83.44 | 80.29 | 81.16 | 1,178,169 | -2.75(-3.28%) |
Sep 28, 2020 | 82.83 | 84.94 | 81.97 | 83.92 | 933,716 | +2.60(+3.20%) |
Sep 25, 2020 | 79.42 | 81.66 | 78.80 | 81.32 | 1,027,240 | +1.10(+1.38%) |
Sep 24, 2020 | 81.32 | 82.19 | 79.27 | 80.21 | 1,362,099 | -0.71(-0.88%) |
Sep 23, 2020 | 83.27 | 85.40 | 80.84 | 80.92 | 1,262,751 | -2.00(-2.42%) |
Sep 22, 2020 | 85.88 | 86.75 | 82.27 | 82.93 | 1,296,646 | -3.13(-3.63%) |
Sep 21, 2020 | 87.99 | 89.47 | 84.97 | 86.05 | 1,119,008 | -4.60(-5.07%) |
Sep 18, 2020 | 90.61 | 92.14 | 90.25 | 90.65 | 1,812,183 | -0.57(-0.62%) |
Sep 17, 2020 | 90.99 | 92.04 | 90.41 | 91.22 | 913,613 | -0.75(-0.81%) |
Sep 16, 2020 | 92.28 | 94.76 | 91.26 | 91.97 | 1,625,334 | -0.45(-0.48%) |
Sep 15, 2020 | 92.77 | 92.84 | 90.58 | 92.41 | 822,876 | -0.43(-0.46%) |
Sep 14, 2020 | 91.40 | 94.27 | 91.04 | 92.84 | 970,323 | +2.30(+2.54%) |
Sep 11, 2020 | 88.72 | 90.71 | 88.17 | 90.54 | 1,088,657 | +2.32(+2.64%) |
Sep 10, 2020 | 90.70 | 91.31 | 87.95 | 88.22 | 1,397,468 | -1.88(-2.09%) |
Sep 09, 2020 | 91.64 | 91.64 | 89.46 | 90.10 | 780,292 | -0.98(-1.08%) |
Sep 08, 2020 | 93.38 | 93.75 | 90.49 | 91.08 | 960,081 | -3.24(-3.44%) |
Sep 04, 2020 | 94.72 | 95.82 | 91.96 | 94.32 | 736,662 | +1.93(+2.09%) |
Sep 03, 2020 | 93.71 | 96.63 | 91.67 | 92.39 | 893,397 | -0.35(-0.37%) |
Sep 02, 2020 | 91.81 | 93.42 | 90.92 | 92.73 | 777,702 | +0.50(+0.54%) |
Sep 01, 2020 | 91.08 | 93.45 | 90.59 | 92.23 | 606,857 | +0.27(+0.29%) |
Aug 31, 2020 | 93.73 | 93.78 | 91.88 | 91.97 | 789,976 | -1.82(-1.94%) |
Aug 28, 2020 | 94.30 | 94.31 | 92.88 | 93.78 | 483,418 | +0.47(+0.50%) |
Aug 27, 2020 | 91.77 | 93.99 | 91.46 | 93.32 | 640,557 | +1.88(+2.05%) |
Aug 26, 2020 | 92.85 | 92.85 | 91.37 | 91.44 | 549,980 | -1.95(-2.09%) |
Aug 25, 2020 | 94.58 | 95.00 | 91.73 | 93.39 | 747,859 | +0.11(+0.11%) |
Aug 24, 2020 | 90.43 | 93.33 | 90.26 | 93.28 | 772,210 | +2.97(+3.29%) |
Aug 21, 2020 | 89.78 | 90.80 | 89.27 | 90.31 | 988,393 | +0.70(+0.78%) |
Aug 20, 2020 | 90.71 | 90.84 | 88.84 | 89.62 | 894,264 | -2.43(-2.64%) |
Aug 19, 2020 | 92.59 | 93.48 | 91.70 | 92.05 | 716,162 | -0.06(-0.07%) |
Aug 18, 2020 | 93.99 | 94.00 | 91.88 | 92.11 | 628,812 | -1.82(-1.93%) |
Aug 17, 2020 | 95.44 | 95.63 | 93.74 | 93.93 | 711,164 | -2.34(-2.43%) |
Aug 14, 2020 | 94.31 | 97.19 | 93.99 | 96.26 | 459,593 | +1.22(+1.28%) |
Aug 13, 2020 | 96.08 | 96.50 | 94.53 | 95.04 | 518,336 | -2.22(-2.28%) |
Aug 12, 2020 | 100.21 | 100.21 | 95.70 | 97.27 | 549,342 | -0.88(-0.90%) |
Aug 11, 2020 | 98.52 | 100.60 | 97.60 | 98.15 | 593,537 | +2.01(+2.09%) |
Aug 10, 2020 | 95.16 | 96.96 | 94.78 | 96.14 | 698,069 | +1.29(+1.36%) |
Aug 07, 2020 | 90.71 | 94.89 | 90.59 | 94.85 | 922,364 | +3.56(+3.90%) |
Aug 06, 2020 | 91.67 | 93.23 | 90.62 | 91.29 | 835,012 | -0.91(-0.98%) |
Aug 05, 2020 | 92.55 | 93.31 | 91.48 | 92.20 | 1,008,017 | +0.48(+0.52%) |
Aug 04, 2020 | 92.02 | 92.88 | 91.16 | 91.72 | 566,850 | -0.86(-0.92%) |