Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 87.32 | 89.18 | 84.19 | 85.30 | 238,728 | -2.47(-2.81%) |
Oct 29, 2020 | 90.80 | 91.23 | 87.54 | 87.76 | 214,440 | -2.42(-2.68%) |
Oct 28, 2020 | 90.55 | 92.82 | 89.23 | 90.18 | 189,012 | -2.49(-2.68%) |
Oct 27, 2020 | 95.37 | 95.62 | 92.57 | 92.67 | 143,305 | -2.60(-2.73%) |
Oct 26, 2020 | 101.23 | 102.22 | 94.56 | 95.27 | 264,221 | -5.06(-5.04%) |
Oct 23, 2020 | 98.73 | 100.73 | 96.80 | 100.33 | 176,843 | +2.83(+2.90%) |
Oct 22, 2020 | 99.30 | 99.30 | 95.91 | 97.50 | 175,422 | -0.91(-0.93%) |
Oct 21, 2020 | 101.95 | 101.95 | 96.53 | 98.42 | 208,070 | -3.04(-3.00%) |
Oct 20, 2020 | 101.35 | 103.95 | 100.67 | 101.46 | 298,178 | -1.26(-1.23%) |
Oct 19, 2020 | 106.02 | 107.06 | 102.26 | 102.72 | 275,664 | -4.10(-3.84%) |
Oct 16, 2020 | 107.09 | 109.28 | 106.81 | 106.82 | 177,798 | -1.75(-1.61%) |
Oct 15, 2020 | 103.87 | 109.34 | 101.56 | 108.57 | 291,376 | +0.36(+0.33%) |
Oct 14, 2020 | 108.34 | 110.36 | 107.97 | 108.22 | 180,745 | -0.86(-0.79%) |
Oct 13, 2020 | 110.79 | 111.46 | 107.09 | 109.07 | 316,447 | -3.50(-3.11%) |
Oct 12, 2020 | 112.35 | 114.62 | 111.66 | 112.57 | 248,570 | +0.73(+0.66%) |
Oct 09, 2020 | 108.71 | 111.87 | 108.00 | 111.83 | 227,158 | +4.52(+4.21%) |
Oct 08, 2020 | 106.13 | 108.06 | 105.17 | 107.31 | 174,087 | +2.75(+2.63%) |
Oct 07, 2020 | 105.32 | 106.08 | 102.63 | 104.56 | 267,052 | +1.69(+1.64%) |
Oct 06, 2020 | 103.56 | 104.28 | 101.84 | 102.88 | 308,145 | +0.46(+0.45%) |
Oct 05, 2020 | 101.43 | 103.63 | 99.23 | 102.41 | 286,545 | -0.32(-0.31%) |
Oct 02, 2020 | 98.17 | 103.69 | 97.59 | 102.73 | 200,514 | +2.00(+1.98%) |
Oct 01, 2020 | 96.85 | 100.89 | 95.41 | 100.74 | 205,385 | +4.88(+5.09%) |
Sep 30, 2020 | 94.98 | 97.51 | 94.82 | 95.86 | 230,888 | +1.35(+1.43%) |
Sep 29, 2020 | 94.87 | 96.02 | 93.79 | 94.51 | 148,424 | -0.33(-0.35%) |
Sep 28, 2020 | 92.09 | 95.22 | 91.24 | 94.84 | 189,224 | +4.83(+5.37%) |
Sep 25, 2020 | 89.63 | 90.76 | 88.81 | 90.01 | 220,152 | -0.67(-0.74%) |
Sep 24, 2020 | 89.91 | 91.82 | 87.97 | 90.67 | 150,211 | +0.73(+0.82%) |
Sep 23, 2020 | 91.97 | 93.00 | 89.76 | 89.94 | 286,967 | -2.18(-2.36%) |
Sep 22, 2020 | 90.31 | 92.33 | 89.08 | 92.12 | 259,426 | +2.95(+3.31%) |
Sep 21, 2020 | 90.57 | 90.57 | 85.75 | 89.17 | 243,148 | -2.68(-2.91%) |
Sep 18, 2020 | 92.00 | 92.87 | 90.17 | 91.84 | 498,049 | +0.69(+0.75%) |
Sep 17, 2020 | 91.26 | 93.23 | 90.24 | 91.16 | 203,310 | -1.95(-2.09%) |
Sep 16, 2020 | 91.26 | 94.10 | 91.26 | 93.11 | 327,567 | +2.97(+3.29%) |
Sep 15, 2020 | 90.95 | 92.42 | 89.87 | 90.14 | 289,973 | -0.56(-0.61%) |
Sep 14, 2020 | 89.64 | 91.27 | 87.84 | 90.69 | 382,059 | +1.67(+1.87%) |
Sep 11, 2020 | 89.11 | 91.14 | 88.33 | 89.03 | 247,644 | +0.52(+0.59%) |
Sep 10, 2020 | 89.37 | 90.61 | 87.75 | 88.51 | 274,587 | -0.84(-0.94%) |
Sep 09, 2020 | 86.27 | 89.65 | 85.97 | 89.35 | 255,221 | +4.08(+4.78%) |
Sep 08, 2020 | 82.03 | 87.09 | 81.81 | 85.27 | 340,428 | +1.59(+1.90%) |
Sep 04, 2020 | 85.83 | 86.09 | 80.59 | 83.68 | 355,067 | -0.69(-0.82%) |
Sep 03, 2020 | 86.91 | 87.01 | 83.43 | 84.36 | 316,054 | -2.88(-3.30%) |
Sep 02, 2020 | 88.93 | 89.54 | 85.73 | 87.25 | 260,849 | -1.22(-1.37%) |
Sep 01, 2020 | 81.35 | 88.52 | 81.17 | 88.46 | 293,611 | +6.67(+8.15%) |
Aug 31, 2020 | 83.03 | 83.03 | 81.32 | 81.79 | 235,135 | -1.42(-1.71%) |
Aug 28, 2020 | 83.16 | 84.70 | 82.79 | 83.21 | 104,025 | +0.23(+0.27%) |
Aug 27, 2020 | 83.35 | 84.28 | 82.67 | 82.99 | 160,228 | +0.35(+0.42%) |
Aug 26, 2020 | 83.93 | 83.96 | 82.60 | 82.64 | 114,740 | -0.73(-0.87%) |
Aug 25, 2020 | 83.70 | 83.70 | 81.57 | 83.36 | 182,028 | +0.25(+0.31%) |
Aug 24, 2020 | 84.78 | 84.78 | 82.26 | 83.11 | 137,579 | -0.24(-0.28%) |
Aug 21, 2020 | 81.67 | 83.60 | 81.43 | 83.35 | 167,608 | +1.15(+1.40%) |
Aug 20, 2020 | 81.81 | 84.10 | 81.49 | 82.20 | 128,083 | -0.42(-0.51%) |
Aug 19, 2020 | 83.03 | 83.03 | 81.38 | 82.62 | 287,423 | +0.17(+0.21%) |
Aug 18, 2020 | 83.48 | 85.07 | 82.45 | 82.45 | 346,282 | -0.29(-0.35%) |
Aug 17, 2020 | 82.80 | 84.22 | 82.23 | 82.74 | 306,811 | +0.66(+0.80%) |
Aug 14, 2020 | 82.87 | 83.13 | 81.97 | 82.08 | 237,666 | -1.66(-1.98%) |
Aug 13, 2020 | 82.82 | 84.85 | 82.81 | 83.74 | 176,030 | +0.48(+0.58%) |
Aug 12, 2020 | 83.40 | 83.73 | 81.68 | 83.26 | 250,026 | +1.75(+2.15%) |
Aug 11, 2020 | 83.65 | 84.80 | 81.13 | 81.51 | 316,326 | -0.73(-0.89%) |
Aug 10, 2020 | 81.98 | 85.16 | 81.97 | 82.24 | 239,152 | +1.42(+1.76%) |
Aug 07, 2020 | 81.01 | 81.08 | 79.73 | 80.82 | 210,174 | +0.74(+0.93%) |
Aug 06, 2020 | 80.39 | 82.54 | 79.01 | 80.08 | 262,985 | +0.33(+0.41%) |
Aug 05, 2020 | 77.27 | 79.95 | 77.27 | 79.75 | 154,691 | +2.89(+3.76%) |
Aug 04, 2020 | 78.25 | 78.64 | 76.63 | 76.85 | 158,916 | -2.18(-2.75%) |