Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 97.25 | 99.92 | 93.75 | 97.68 | 1,378,000 | +5.38(+5.83%) |
Oct 29, 2020 | 92.36 | 93.46 | 90.09 | 92.30 | 496,105 | +0.13(+0.14%) |
Oct 28, 2020 | 93.49 | 93.76 | 89.98 | 92.17 | 327,841 | -2.85(-3.00%) |
Oct 27, 2020 | 93.10 | 97.32 | 93.10 | 95.02 | 483,486 | +3.09(+3.36%) |
Oct 26, 2020 | 97.83 | 97.83 | 88.62 | 91.93 | 690,079 | -7.10(-7.17%) |
Oct 23, 2020 | 97.82 | 99.21 | 95.68 | 99.03 | 454,000 | +2.01(+2.07%) |
Oct 22, 2020 | 97.71 | 98.58 | 95.40 | 97.02 | 310,831 | -0.70(-0.72%) |
Oct 21, 2020 | 101.04 | 101.93 | 97.48 | 97.72 | 315,352 | -2.98(-2.96%) |
Oct 20, 2020 | 102.75 | 104.25 | 99.93 | 100.70 | 281,496 | -1.82(-1.78%) |
Oct 19, 2020 | 101.45 | 105.07 | 101.19 | 102.52 | 937,624 | +1.52(+1.50%) |
Oct 16, 2020 | 98.79 | 101.06 | 98.66 | 101.00 | 312,900 | +2.82(+2.87%) |
Oct 15, 2020 | 94.49 | 98.47 | 93.33 | 98.18 | 338,595 | +1.48(+1.53%) |
Oct 14, 2020 | 100.00 | 100.24 | 94.86 | 96.70 | 357,657 | -3.20(-3.20%) |
Oct 13, 2020 | 99.30 | 100.89 | 98.61 | 99.90 | 284,678 | +1.12(+1.13%) |
Oct 12, 2020 | 100.00 | 100.58 | 97.71 | 98.78 | 268,915 | +0.35(+0.36%) |
Oct 09, 2020 | 96.52 | 98.56 | 96.34 | 98.43 | 312,700 | +2.17(+2.25%) |
Oct 08, 2020 | 98.01 | 98.45 | 95.50 | 96.26 | 325,584 | -0.56(-0.58%) |
Oct 07, 2020 | 93.85 | 98.00 | 93.62 | 96.82 | 542,860 | +4.12(+4.44%) |
Oct 06, 2020 | 89.43 | 95.36 | 88.45 | 92.70 | 525,819 | +4.44(+5.03%) |
Oct 05, 2020 | 88.49 | 88.99 | 87.34 | 88.26 | 346,370 | +0.16(+0.18%) |
Oct 02, 2020 | 88.90 | 91.75 | 87.33 | 88.10 | 501,100 | -2.84(-3.12%) |
Oct 01, 2020 | 90.72 | 91.47 | 90.31 | 90.94 | 315,049 | +1.31(+1.46%) |
Sep 30, 2020 | 90.67 | 91.55 | 89.32 | 89.63 | 579,909 | -0.70(-0.77%) |
Sep 29, 2020 | 90.20 | 90.73 | 89.24 | 90.33 | 458,770 | -0.51(-0.56%) |
Sep 28, 2020 | 90.13 | 90.95 | 88.28 | 90.84 | 453,477 | +1.60(+1.79%) |
Sep 25, 2020 | 84.98 | 90.02 | 84.98 | 89.24 | 594,600 | +4.34(+5.11%) |
Sep 24, 2020 | 83.11 | 86.35 | 81.79 | 84.90 | 342,053 | +0.34(+0.40%) |
Sep 23, 2020 | 87.05 | 88.01 | 84.10 | 84.56 | 355,036 | -2.54(-2.92%) |
Sep 22, 2020 | 86.00 | 87.44 | 83.60 | 87.10 | 310,157 | +1.63(+1.91%) |
Sep 21, 2020 | 81.22 | 85.49 | 81.21 | 85.47 | 447,360 | +3.09(+3.75%) |
Sep 18, 2020 | 80.73 | 83.42 | 80.19 | 82.38 | 682,300 | +2.54(+3.18%) |
Sep 17, 2020 | 79.22 | 80.50 | 78.37 | 79.84 | 770,464 | -1.16(-1.43%) |
Sep 16, 2020 | 82.22 | 82.97 | 80.53 | 81.00 | 456,123 | -0.78(-0.95%) |
Sep 15, 2020 | 81.68 | 82.86 | 80.80 | 81.78 | 275,361 | +0.77(+0.95%) |
Sep 14, 2020 | 81.13 | 81.48 | 80.22 | 81.01 | 362,775 | +1.00(+1.25%) |
Sep 11, 2020 | 83.89 | 84.49 | 79.65 | 80.01 | 576,700 | -2.96(-3.57%) |
Sep 10, 2020 | 83.95 | 85.12 | 81.67 | 82.97 | 547,462 | -0.08(-0.10%) |
Sep 09, 2020 | 81.33 | 83.64 | 78.77 | 83.05 | 530,992 | +3.53(+4.44%) |
Sep 08, 2020 | 78.75 | 81.21 | 78.18 | 79.52 | 546,998 | -1.94(-2.38%) |
Sep 04, 2020 | 84.94 | 86.11 | 77.23 | 81.46 | 903,500 | -4.41(-5.14%) |
Sep 03, 2020 | 90.50 | 90.50 | 84.01 | 85.87 | 972,326 | -6.90(-7.44%) |
Sep 02, 2020 | 92.60 | 93.59 | 88.14 | 92.77 | 746,188 | +1.95(+2.15%) |
Sep 01, 2020 | 88.00 | 90.87 | 87.50 | 90.82 | 744,917 | +3.45(+3.95%) |
Aug 31, 2020 | 86.64 | 88.51 | 85.49 | 87.37 | 774,624 | +2.01(+2.35%) |
Aug 28, 2020 | 86.88 | 87.77 | 84.37 | 85.36 | 1,054,000 | +0.53(+0.62%) |
Aug 27, 2020 | 78.88 | 87.45 | 76.08 | 84.83 | 2,955,543 | +6.23(+7.93%) |
Aug 26, 2020 | 75.20 | 79.90 | 75.20 | 78.60 | 523,883 | +3.85(+5.15%) |
Aug 25, 2020 | 74.39 | 75.54 | 73.45 | 74.75 | 275,864 | -0.14(-0.19%) |
Aug 24, 2020 | 76.19 | 76.72 | 74.05 | 74.89 | 274,866 | -0.70(-0.93%) |
Aug 21, 2020 | 77.63 | 77.63 | 75.07 | 75.59 | 324,700 | -2.12(-2.73%) |
Aug 20, 2020 | 76.60 | 78.48 | 76.03 | 77.72 | 420,797 | +0.98(+1.28%) |
Aug 19, 2020 | 76.90 | 77.25 | 74.70 | 76.74 | 336,693 | -0.13(-0.17%) |
Aug 18, 2020 | 75.69 | 77.63 | 75.69 | 76.87 | 560,939 | +1.68(+2.23%) |
Aug 17, 2020 | 73.93 | 75.53 | 73.23 | 75.19 | 595,571 | +2.21(+3.03%) |
Aug 14, 2020 | 75.12 | 75.30 | 72.24 | 72.98 | 312,300 | -1.95(-2.60%) |
Aug 13, 2020 | 74.49 | 76.82 | 73.80 | 74.93 | 499,779 | +0.59(+0.79%) |
Aug 12, 2020 | 72.94 | 74.96 | 72.73 | 74.34 | 613,401 | +1.75(+2.41%) |
Aug 11, 2020 | 74.69 | 74.69 | 71.20 | 72.59 | 1,126,957 | -2.16(-2.88%) |
Aug 10, 2020 | 80.05 | 80.05 | 73.77 | 74.75 | 1,309,228 | -4.52(-5.70%) |
Aug 07, 2020 | 89.00 | 89.81 | 78.51 | 79.26 | 1,565,200 | -12.57(-13.69%) |
Aug 06, 2020 | 93.05 | 93.31 | 90.61 | 91.83 | 490,400 | -0.97(-1.05%) |
Aug 05, 2020 | 91.53 | 94.06 | 90.91 | 92.80 | 368,060 | +1.59(+1.74%) |
Aug 04, 2020 | 90.32 | 91.88 | 89.40 | 91.21 | 280,018 | +0.36(+0.40%) |