Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 82.87 | 83.66 | 81.57 | 82.04 | 2,735,154 | -1.75(-2.09%) |
Oct 29, 2020 | 82.20 | 84.50 | 81.61 | 83.80 | 1,871,821 | +1.65(+2.01%) |
Oct 28, 2020 | 86.32 | 86.77 | 82.06 | 82.15 | 3,199,593 | -5.94(-6.75%) |
Oct 27, 2020 | 88.37 | 89.08 | 87.54 | 88.09 | 1,329,212 | -0.18(-0.21%) |
Oct 26, 2020 | 90.64 | 91.16 | 87.06 | 88.27 | 2,429,087 | -3.65(-3.97%) |
Oct 23, 2020 | 91.04 | 91.95 | 89.18 | 91.93 | 1,846,101 | +2.19(+2.44%) |
Oct 22, 2020 | 88.68 | 90.66 | 88.39 | 89.74 | 1,990,966 | +0.95(+1.07%) |
Oct 21, 2020 | 88.66 | 89.45 | 87.47 | 88.78 | 1,686,071 | -0.01(-0.01%) |
Oct 20, 2020 | 88.58 | 89.80 | 87.47 | 88.79 | 3,443,026 | +1.18(+1.34%) |
Oct 19, 2020 | 91.76 | 92.15 | 87.18 | 87.62 | 2,897,154 | -4.01(-4.37%) |
Oct 16, 2020 | 92.39 | 93.24 | 91.51 | 91.63 | 1,730,246 | -1.03(-1.11%) |
Oct 15, 2020 | 91.87 | 93.38 | 91.40 | 92.66 | 1,488,865 | -0.10(-0.10%) |
Oct 14, 2020 | 94.03 | 95.29 | 92.59 | 92.75 | 1,148,101 | -1.30(-1.38%) |
Oct 13, 2020 | 95.68 | 96.11 | 93.93 | 94.05 | 1,411,327 | -0.96(-1.01%) |
Oct 12, 2020 | 95.29 | 96.19 | 94.47 | 95.02 | 1,755,155 | +0.22(+0.23%) |
Oct 09, 2020 | 95.70 | 96.00 | 94.03 | 94.80 | 1,575,046 | +0.53(+0.56%) |
Oct 08, 2020 | 93.70 | 94.43 | 92.67 | 94.27 | 939,350 | +0.69(+0.74%) |
Oct 07, 2020 | 92.40 | 94.05 | 92.03 | 93.57 | 1,166,541 | +2.41(+2.64%) |
Oct 06, 2020 | 93.83 | 93.92 | 90.75 | 91.16 | 1,482,587 | -2.35(-2.51%) |
Oct 05, 2020 | 93.06 | 93.72 | 92.38 | 93.51 | 1,127,428 | +0.83(+0.89%) |
Oct 02, 2020 | 89.58 | 93.17 | 88.84 | 92.69 | 1,996,734 | +1.34(+1.47%) |
Oct 01, 2020 | 90.65 | 92.73 | 90.50 | 91.35 | 1,515,909 | +1.45(+1.62%) |
Sep 30, 2020 | 88.19 | 91.15 | 87.77 | 89.89 | 2,123,680 | +2.21(+2.52%) |
Sep 29, 2020 | 88.48 | 88.76 | 86.89 | 87.69 | 1,777,053 | -1.18(-1.33%) |
Sep 28, 2020 | 86.49 | 89.27 | 85.56 | 88.87 | 1,556,516 | +4.17(+4.92%) |
Sep 25, 2020 | 83.27 | 84.95 | 82.23 | 84.70 | 1,686,334 | +1.20(+1.44%) |
Sep 24, 2020 | 83.68 | 84.86 | 81.99 | 83.50 | 2,093,492 | -1.02(-1.21%) |
Sep 23, 2020 | 87.66 | 89.05 | 84.29 | 84.52 | 2,327,145 | -2.77(-3.18%) |
Sep 22, 2020 | 87.38 | 88.01 | 86.11 | 87.29 | 1,481,464 | +0.19(+0.22%) |
Sep 21, 2020 | 87.61 | 87.89 | 84.41 | 87.10 | 2,560,810 | -1.78(-2.01%) |
Sep 18, 2020 | 90.44 | 90.98 | 87.85 | 88.88 | 2,447,177 | -1.55(-1.71%) |
Sep 17, 2020 | 90.56 | 91.43 | 88.83 | 90.43 | 1,519,473 | -2.06(-2.23%) |
Sep 16, 2020 | 91.44 | 94.26 | 90.72 | 92.49 | 1,982,318 | +2.02(+2.24%) |
Sep 15, 2020 | 90.75 | 91.03 | 89.38 | 90.47 | 1,864,097 | +0.14(+0.16%) |
Sep 14, 2020 | 87.87 | 90.61 | 87.62 | 90.33 | 1,773,514 | +3.42(+3.93%) |
Sep 11, 2020 | 87.81 | 88.02 | 85.85 | 86.91 | 2,351,150 | -0.47(-0.54%) |
Sep 10, 2020 | 89.88 | 91.12 | 87.06 | 87.38 | 1,929,387 | -2.66(-2.95%) |
Sep 09, 2020 | 90.07 | 90.81 | 89.15 | 90.04 | 1,967,571 | -0.12(-0.13%) |
Sep 08, 2020 | 88.85 | 91.78 | 88.32 | 90.15 | 2,910,444 | +0.26(+0.29%) |
Sep 04, 2020 | 90.85 | 91.50 | 89.31 | 89.89 | 1,844,233 | -0.45(-0.50%) |
Sep 03, 2020 | 91.64 | 92.13 | 89.57 | 90.35 | 2,420,978 | -0.74(-0.81%) |
Sep 02, 2020 | 88.80 | 91.50 | 88.71 | 91.09 | 2,264,093 | +3.17(+3.60%) |
Sep 01, 2020 | 87.67 | 88.34 | 86.24 | 87.92 | 2,507,983 | +0.18(+0.21%) |
Aug 31, 2020 | 89.58 | 90.05 | 87.69 | 87.73 | 2,136,401 | -2.65(-2.93%) |
Aug 28, 2020 | 87.85 | 90.48 | 87.54 | 90.38 | 1,849,527 | +2.86(+3.27%) |
Aug 27, 2020 | 87.37 | 88.64 | 86.94 | 87.52 | 2,032,956 | +0.96(+1.11%) |
Aug 26, 2020 | 87.78 | 88.20 | 86.43 | 86.56 | 1,743,679 | -1.34(-1.52%) |
Aug 25, 2020 | 86.49 | 88.99 | 86.41 | 87.90 | 2,630,736 | +1.87(+2.17%) |
Aug 24, 2020 | 83.81 | 86.04 | 83.53 | 86.03 | 3,095,979 | +2.01(+2.40%) |
Aug 21, 2020 | 84.38 | 86.48 | 83.20 | 84.02 | 4,456,473 | -0.23(-0.27%) |
Aug 20, 2020 | 85.62 | 86.42 | 84.03 | 84.25 | 3,829,415 | -2.70(-3.10%) |
Aug 19, 2020 | 87.18 | 87.85 | 85.32 | 86.94 | 4,753,472 | -3.89(-4.28%) |
Aug 18, 2020 | 93.23 | 93.41 | 89.85 | 90.84 | 3,045,585 | -2.73(-2.91%) |
Aug 17, 2020 | 92.59 | 93.98 | 91.63 | 93.56 | 3,220,149 | +2.96(+3.26%) |
Aug 14, 2020 | 89.78 | 91.28 | 89.23 | 90.61 | 1,908,908 | +0.95(+1.06%) |
Aug 13, 2020 | 90.50 | 90.51 | 89.60 | 89.65 | 1,643,867 | -0.96(-1.06%) |
Aug 12, 2020 | 90.18 | 90.99 | 88.96 | 90.62 | 1,848,789 | +0.45(+0.50%) |
Aug 11, 2020 | 90.04 | 91.49 | 88.99 | 90.16 | 1,916,715 | +1.05(+1.18%) |
Aug 10, 2020 | 86.69 | 89.82 | 86.51 | 89.11 | 2,655,318 | +2.96(+3.43%) |
Aug 07, 2020 | 83.76 | 86.16 | 83.20 | 86.16 | 3,447,932 | +2.38(+2.84%) |
Aug 06, 2020 | 85.59 | 85.59 | 83.67 | 83.78 | 3,407,213 | -1.65(-1.93%) |
Aug 05, 2020 | 85.58 | 86.31 | 84.99 | 85.42 | 1,966,475 | +0.29(+0.34%) |
Aug 04, 2020 | 84.60 | 85.53 | 83.99 | 85.13 | 2,121,627 | +0.48(+0.57%) |