Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 83.79 | 84.86 | 81.80 | 83.72 | 1,087,758 | -0.41(-0.49%) |
Oct 29, 2020 | 85.56 | 87.00 | 84.02 | 84.14 | 823,480 | -0.99(-1.16%) |
Oct 28, 2020 | 82.94 | 87.24 | 82.47 | 85.12 | 790,512 | +0.31(+0.37%) |
Oct 27, 2020 | 83.70 | 88.97 | 81.86 | 84.81 | 1,331,431 | +0.45(+0.54%) |
Oct 26, 2020 | 83.57 | 84.85 | 81.71 | 84.36 | 958,947 | -0.11(-0.13%) |
Oct 23, 2020 | 85.57 | 86.30 | 83.10 | 84.47 | 915,201 | -0.12(-0.14%) |
Oct 22, 2020 | 83.62 | 85.63 | 82.57 | 84.59 | 906,001 | +1.43(+1.72%) |
Oct 21, 2020 | 88.72 | 89.09 | 83.10 | 83.16 | 1,108,869 | -4.84(-5.50%) |
Oct 20, 2020 | 88.04 | 90.51 | 87.88 | 88.00 | 486,702 | +0.97(+1.11%) |
Oct 19, 2020 | 88.84 | 89.75 | 86.86 | 87.03 | 414,889 | -1.47(-1.67%) |
Oct 16, 2020 | 89.49 | 90.04 | 88.46 | 88.50 | 469,810 | -1.13(-1.26%) |
Oct 15, 2020 | 86.26 | 90.02 | 86.22 | 89.64 | 512,349 | +1.95(+2.23%) |
Oct 14, 2020 | 90.48 | 90.96 | 87.51 | 87.68 | 596,186 | -2.26(-2.51%) |
Oct 13, 2020 | 89.31 | 91.22 | 88.59 | 89.94 | 752,621 | +0.27(+0.30%) |
Oct 12, 2020 | 92.86 | 93.20 | 88.98 | 89.67 | 1,180,445 | -2.36(-2.56%) |
Oct 09, 2020 | 93.53 | 93.81 | 91.76 | 92.03 | 400,570 | -1.09(-1.17%) |
Oct 08, 2020 | 96.75 | 96.75 | 91.93 | 93.12 | 791,663 | -2.71(-2.83%) |
Oct 07, 2020 | 94.45 | 96.13 | 94.41 | 95.83 | 614,996 | +2.38(+2.54%) |
Oct 06, 2020 | 94.23 | 95.76 | 93.11 | 93.45 | 740,727 | -0.56(-0.60%) |
Oct 05, 2020 | 94.35 | 95.75 | 92.66 | 94.01 | 725,017 | +2.95(+3.24%) |
Oct 02, 2020 | 84.39 | 92.01 | 84.39 | 91.07 | 721,374 | +3.95(+4.54%) |
Oct 01, 2020 | 88.14 | 89.20 | 86.44 | 87.11 | 622,523 | -0.24(-0.27%) |
Sep 30, 2020 | 85.86 | 89.06 | 85.62 | 87.35 | 1,813,381 | +3.22(+3.82%) |
Sep 29, 2020 | 88.49 | 88.58 | 83.13 | 84.14 | 1,282,388 | -0.71(-0.84%) |
Sep 28, 2020 | 85.32 | 85.73 | 84.29 | 84.85 | 481,066 | +1.14(+1.37%) |
Sep 25, 2020 | 82.93 | 84.95 | 82.62 | 83.70 | 652,785 | +0.36(+0.43%) |
Sep 24, 2020 | 81.87 | 84.63 | 80.52 | 83.34 | 740,438 | +1.58(+1.93%) |
Sep 23, 2020 | 84.57 | 85.83 | 81.73 | 81.77 | 1,015,951 | -1.99(-2.38%) |
Sep 22, 2020 | 81.78 | 84.14 | 81.04 | 83.76 | 656,481 | +2.79(+3.45%) |
Sep 21, 2020 | 81.09 | 82.05 | 79.86 | 80.97 | 632,676 | -1.58(-1.91%) |
Sep 18, 2020 | 84.47 | 84.77 | 82.16 | 82.54 | 1,413,337 | -1.58(-1.88%) |
Sep 17, 2020 | 83.40 | 84.88 | 82.53 | 84.13 | 703,816 | -0.68(-0.80%) |
Sep 16, 2020 | 86.50 | 87.12 | 84.38 | 84.81 | 860,639 | -0.68(-0.80%) |
Sep 15, 2020 | 87.87 | 89.14 | 85.30 | 85.49 | 792,624 | -1.02(-1.18%) |
Sep 14, 2020 | 86.07 | 86.93 | 85.60 | 86.51 | 1,066,140 | +1.12(+1.32%) |
Sep 11, 2020 | 86.85 | 87.17 | 84.56 | 85.39 | 411,857 | -0.24(-0.28%) |
Sep 10, 2020 | 87.41 | 89.07 | 85.39 | 85.63 | 636,605 | -0.92(-1.06%) |
Sep 09, 2020 | 88.30 | 88.72 | 85.70 | 86.55 | 850,212 | -0.17(-0.19%) |
Sep 08, 2020 | 85.74 | 89.71 | 85.16 | 86.72 | 1,140,183 | -4.23(-4.65%) |
Sep 04, 2020 | 92.71 | 93.27 | 87.22 | 90.95 | 628,584 | -0.62(-0.67%) |
Sep 03, 2020 | 98.13 | 98.13 | 91.01 | 91.56 | 733,323 | -6.74(-6.86%) |
Sep 02, 2020 | 95.91 | 98.58 | 94.58 | 98.31 | 611,940 | +2.57(+2.69%) |
Sep 01, 2020 | 92.38 | 95.78 | 91.69 | 95.74 | 588,347 | +2.64(+2.83%) |
Aug 31, 2020 | 95.97 | 95.97 | 93.06 | 93.10 | 734,846 | -2.37(-2.48%) |
Aug 28, 2020 | 96.04 | 96.14 | 94.71 | 95.47 | 328,837 | +0.10(+0.11%) |
Aug 27, 2020 | 96.16 | 97.45 | 95.22 | 95.37 | 452,112 | +0.05(+0.06%) |
Aug 26, 2020 | 95.33 | 96.63 | 94.18 | 95.31 | 869,966 | +0.38(+0.40%) |
Aug 25, 2020 | 95.00 | 95.68 | 94.05 | 94.94 | 874,914 | -0.01(-0.01%) |
Aug 24, 2020 | 93.01 | 95.74 | 92.37 | 94.95 | 629,329 | +2.59(+2.81%) |
Aug 21, 2020 | 92.83 | 93.74 | 91.97 | 92.36 | 773,509 | -1.03(-1.10%) |
Aug 20, 2020 | 93.79 | 94.87 | 92.84 | 93.38 | 506,854 | -1.42(-1.50%) |
Aug 19, 2020 | 95.07 | 96.77 | 94.64 | 94.80 | 351,507 | -0.37(-0.38%) |
Aug 18, 2020 | 96.47 | 96.63 | 94.82 | 95.17 | 557,363 | -0.96(-1.00%) |
Aug 17, 2020 | 93.98 | 96.86 | 93.89 | 96.13 | 550,293 | +1.69(+1.79%) |
Aug 14, 2020 | 97.21 | 97.61 | 93.98 | 94.44 | 668,045 | -4.14(-4.20%) |
Aug 13, 2020 | 97.81 | 100.29 | 97.09 | 98.58 | 538,420 | +0.42(+0.43%) |
Aug 12, 2020 | 99.23 | 101.03 | 97.92 | 98.15 | 729,143 | -0.09(-0.09%) |
Aug 11, 2020 | 97.89 | 100.19 | 97.38 | 98.25 | 1,114,520 | +1.79(+1.85%) |
Aug 10, 2020 | 96.40 | 97.81 | 95.95 | 96.46 | 518,802 | -0.11(-0.11%) |
Aug 07, 2020 | 94.75 | 96.67 | 94.05 | 96.57 | 563,892 | +1.45(+1.52%) |
Aug 06, 2020 | 98.01 | 98.43 | 94.95 | 95.12 | 738,946 | -3.03(-3.09%) |
Aug 05, 2020 | 97.09 | 99.05 | 96.92 | 98.15 | 657,377 | +1.77(+1.83%) |
Aug 04, 2020 | 96.41 | 97.24 | 95.75 | 96.39 | 641,053 | -0.63(-0.65%) |