Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 81.76 | 82.35 | 80.72 | 82.03 | 1,016,402 | +0.11(+0.13%) |
Oct 29, 2020 | 81.64 | 83.32 | 81.31 | 81.92 | 792,853 | +0.56(+0.69%) |
Oct 28, 2020 | 83.59 | 84.21 | 81.11 | 81.36 | 958,421 | -3.79(-4.45%) |
Oct 27, 2020 | 86.63 | 87.02 | 85.01 | 85.15 | 793,442 | -1.42(-1.63%) |
Oct 26, 2020 | 88.66 | 88.73 | 85.57 | 86.57 | 1,038,066 | -3.04(-3.39%) |
Oct 23, 2020 | 88.56 | 89.97 | 88.08 | 89.61 | 1,007,914 | +1.81(+2.07%) |
Oct 22, 2020 | 91.16 | 92.48 | 86.84 | 87.79 | 1,557,934 | -4.75(-5.14%) |
Oct 21, 2020 | 92.89 | 93.73 | 92.20 | 92.54 | 1,049,645 | +0.15(+0.17%) |
Oct 20, 2020 | 91.92 | 93.97 | 91.82 | 92.39 | 977,419 | +1.12(+1.23%) |
Oct 19, 2020 | 91.69 | 93.02 | 91.16 | 91.27 | 1,102,305 | -0.28(-0.31%) |
Oct 16, 2020 | 91.93 | 92.31 | 91.32 | 91.55 | 808,822 | -0.33(-0.36%) |
Oct 15, 2020 | 90.78 | 92.44 | 90.46 | 91.87 | 1,003,851 | +0.32(+0.35%) |
Oct 14, 2020 | 90.72 | 92.15 | 90.72 | 91.56 | 781,607 | +0.93(+1.03%) |
Oct 13, 2020 | 90.46 | 91.09 | 90.06 | 90.62 | 534,748 | -0.30(-0.33%) |
Oct 12, 2020 | 90.97 | 91.61 | 90.53 | 90.92 | 657,524 | -0.15(-0.16%) |
Oct 09, 2020 | 92.15 | 92.82 | 90.98 | 91.07 | 733,199 | -0.69(-0.75%) |
Oct 08, 2020 | 89.94 | 91.80 | 89.62 | 91.76 | 724,575 | +2.18(+2.43%) |
Oct 07, 2020 | 88.52 | 90.19 | 88.52 | 89.58 | 558,087 | +2.02(+2.31%) |
Oct 06, 2020 | 88.47 | 89.91 | 87.27 | 87.56 | 576,233 | -0.80(-0.90%) |
Oct 05, 2020 | 87.93 | 88.74 | 87.36 | 88.35 | 791,402 | +1.41(+1.62%) |
Oct 02, 2020 | 84.82 | 87.26 | 84.82 | 86.95 | 635,858 | +0.80(+0.93%) |
Oct 01, 2020 | 86.80 | 87.64 | 85.47 | 86.15 | 742,305 | -0.18(-0.21%) |
Sep 30, 2020 | 86.31 | 87.08 | 85.52 | 86.33 | 857,740 | +0.39(+0.45%) |
Sep 29, 2020 | 87.03 | 87.03 | 85.82 | 85.94 | 589,438 | -0.91(-1.04%) |
Sep 28, 2020 | 86.47 | 87.38 | 86.02 | 86.85 | 788,208 | +1.49(+1.74%) |
Sep 25, 2020 | 84.67 | 86.12 | 84.20 | 85.36 | 831,973 | +0.15(+0.17%) |
Sep 24, 2020 | 85.86 | 86.90 | 84.84 | 85.21 | 814,192 | -0.66(-0.77%) |
Sep 23, 2020 | 88.01 | 88.01 | 85.70 | 85.88 | 1,827,904 | -1.60(-1.83%) |
Sep 22, 2020 | 87.86 | 89.00 | 87.05 | 87.47 | 1,022,091 | -0.11(-0.12%) |
Sep 21, 2020 | 91.26 | 91.56 | 87.11 | 87.58 | 1,231,548 | -5.00(-5.40%) |
Sep 18, 2020 | 91.69 | 93.62 | 91.57 | 92.58 | 1,380,742 | +0.21(+0.23%) |
Sep 17, 2020 | 91.20 | 92.96 | 90.70 | 92.37 | 752,246 | +0.43(+0.46%) |
Sep 16, 2020 | 92.83 | 92.91 | 91.13 | 91.95 | 808,972 | -0.44(-0.47%) |
Sep 15, 2020 | 93.82 | 94.69 | 92.09 | 92.38 | 1,164,882 | -1.07(-1.15%) |
Sep 14, 2020 | 94.59 | 94.59 | 92.85 | 93.45 | 1,150,477 | +2.23(+2.45%) |
Sep 11, 2020 | 89.90 | 91.43 | 89.70 | 91.22 | 942,432 | +1.62(+1.81%) |
Sep 10, 2020 | 90.69 | 91.07 | 88.96 | 89.60 | 1,267,981 | -0.82(-0.90%) |
Sep 09, 2020 | 88.95 | 91.05 | 88.54 | 90.41 | 845,912 | +1.91(+2.16%) |
Sep 08, 2020 | 87.60 | 89.58 | 86.89 | 88.50 | 1,489,428 | +0.08(+0.09%) |
Sep 04, 2020 | 88.51 | 89.00 | 86.92 | 88.42 | 670,362 | +0.57(+0.65%) |
Sep 03, 2020 | 89.58 | 89.58 | 87.25 | 87.85 | 1,249,736 | -1.51(-1.69%) |
Sep 02, 2020 | 85.70 | 89.50 | 85.70 | 89.35 | 1,203,162 | +3.27(+3.79%) |
Sep 01, 2020 | 84.52 | 86.40 | 83.82 | 86.08 | 809,946 | +1.10(+1.29%) |
Aug 31, 2020 | 86.32 | 86.39 | 84.31 | 84.99 | 1,334,427 | -0.40(-0.46%) |
Aug 28, 2020 | 84.54 | 85.39 | 84.05 | 85.38 | 536,279 | +1.11(+1.31%) |
Aug 27, 2020 | 84.92 | 85.35 | 83.88 | 84.28 | 456,349 | -0.65(-0.76%) |
Aug 26, 2020 | 84.77 | 85.63 | 84.41 | 84.92 | 612,184 | -0.12(-0.14%) |
Aug 25, 2020 | 85.90 | 86.04 | 84.45 | 85.04 | 630,053 | -0.44(-0.52%) |
Aug 24, 2020 | 84.54 | 85.97 | 84.28 | 85.48 | 939,545 | +1.54(+1.83%) |
Aug 21, 2020 | 82.98 | 84.16 | 82.54 | 83.94 | 944,990 | +0.95(+1.15%) |
Aug 20, 2020 | 82.91 | 83.65 | 82.75 | 82.99 | 578,201 | -0.74(-0.88%) |
Aug 19, 2020 | 84.27 | 84.54 | 83.49 | 83.73 | 510,234 | -0.47(-0.56%) |
Aug 18, 2020 | 84.70 | 85.19 | 84.12 | 84.19 | 560,373 | -0.59(-0.70%) |
Aug 17, 2020 | 85.49 | 85.73 | 84.55 | 84.79 | 514,563 | -0.31(-0.36%) |
Aug 14, 2020 | 84.83 | 85.74 | 84.77 | 85.09 | 451,159 | +0.18(+0.21%) |
Aug 13, 2020 | 86.35 | 86.53 | 84.44 | 84.91 | 541,481 | -2.26(-2.59%) |
Aug 12, 2020 | 86.35 | 87.34 | 85.81 | 87.17 | 873,942 | +1.44(+1.68%) |
Aug 11, 2020 | 85.55 | 86.90 | 85.27 | 85.73 | 842,997 | +1.08(+1.28%) |
Aug 10, 2020 | 83.48 | 84.82 | 83.10 | 84.65 | 641,624 | +1.19(+1.42%) |
Aug 07, 2020 | 82.65 | 83.50 | 82.38 | 83.47 | 621,066 | +0.47(+0.56%) |
Aug 06, 2020 | 82.91 | 83.51 | 82.22 | 83.00 | 556,275 | -0.18(-0.22%) |
Aug 05, 2020 | 83.06 | 83.47 | 82.51 | 83.18 | 732,087 | +1.12(+1.36%) |
Aug 04, 2020 | 81.50 | 82.10 | 81.18 | 82.06 | 763,687 | +0.30(+0.36%) |