Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 86.32 | 86.38 | 85.02 | 85.67 | 1,146,764 | -0.93(-1.07%) |
Oct 29, 2020 | 85.92 | 87.01 | 85.57 | 86.60 | 801,050 | +0.45(+0.52%) |
Oct 28, 2020 | 86.34 | 87.65 | 86.03 | 86.16 | 1,654,145 | -1.77(-2.02%) |
Oct 27, 2020 | 87.99 | 88.79 | 87.86 | 87.93 | 1,031,667 | -0.02(-0.02%) |
Oct 26, 2020 | 89.50 | 89.70 | 87.33 | 87.95 | 777,922 | -2.57(-2.84%) |
Oct 23, 2020 | 90.07 | 90.75 | 89.73 | 90.51 | 770,545 | +0.45(+0.50%) |
Oct 22, 2020 | 90.51 | 91.80 | 89.84 | 90.07 | 1,204,014 | -0.37(-0.41%) |
Oct 21, 2020 | 92.19 | 94.06 | 90.44 | 90.44 | 2,069,780 | -6.08(-6.30%) |
Oct 20, 2020 | 95.69 | 96.96 | 95.30 | 96.52 | 1,010,522 | +0.78(+0.82%) |
Oct 19, 2020 | 96.37 | 96.90 | 95.40 | 95.73 | 773,517 | -0.58(-0.60%) |
Oct 16, 2020 | 96.11 | 97.32 | 96.04 | 96.31 | 840,310 | +0.43(+0.45%) |
Oct 15, 2020 | 94.80 | 95.89 | 93.98 | 95.88 | 506,124 | +0.08(+0.08%) |
Oct 14, 2020 | 95.50 | 96.53 | 95.43 | 95.80 | 758,263 | +0.40(+0.42%) |
Oct 13, 2020 | 94.80 | 95.70 | 94.19 | 95.40 | 651,816 | -0.10(-0.11%) |
Oct 12, 2020 | 95.15 | 96.14 | 95.14 | 95.50 | 483,095 | +0.75(+0.79%) |
Oct 09, 2020 | 94.76 | 95.35 | 94.51 | 94.75 | 448,652 | +0.50(+0.53%) |
Oct 08, 2020 | 95.04 | 95.09 | 94.08 | 94.25 | 498,919 | -0.27(-0.28%) |
Oct 07, 2020 | 93.42 | 94.70 | 93.42 | 94.52 | 563,199 | +1.81(+1.95%) |
Oct 06, 2020 | 93.57 | 94.00 | 92.41 | 92.71 | 841,505 | -0.54(-0.58%) |
Oct 05, 2020 | 92.43 | 93.37 | 91.96 | 93.25 | 584,558 | +1.40(+1.53%) |
Oct 02, 2020 | 90.42 | 92.61 | 90.32 | 91.85 | 947,104 | +0.16(+0.18%) |
Oct 01, 2020 | 92.13 | 92.19 | 91.25 | 91.69 | 761,943 | -0.03(-0.03%) |
Sep 30, 2020 | 92.15 | 92.56 | 91.44 | 91.71 | 848,558 | +0.09(+0.09%) |
Sep 29, 2020 | 91.88 | 92.20 | 90.76 | 91.63 | 838,379 | -0.19(-0.21%) |
Sep 28, 2020 | 92.41 | 92.56 | 91.72 | 91.82 | 728,882 | +0.39(+0.42%) |
Sep 25, 2020 | 90.46 | 91.66 | 90.41 | 91.43 | 636,007 | +0.11(+0.12%) |
Sep 24, 2020 | 90.00 | 91.89 | 90.00 | 91.32 | 729,578 | +0.96(+1.07%) |
Sep 23, 2020 | 91.00 | 91.68 | 90.11 | 90.35 | 462,047 | -0.22(-0.25%) |
Sep 22, 2020 | 89.38 | 91.01 | 89.02 | 90.57 | 641,203 | +1.58(+1.77%) |
Sep 21, 2020 | 89.08 | 89.45 | 87.93 | 89.00 | 620,870 | -1.57(-1.73%) |
Sep 18, 2020 | 92.58 | 92.58 | 90.54 | 90.57 | 639,025 | -1.69(-1.83%) |
Sep 17, 2020 | 90.09 | 92.86 | 89.97 | 92.25 | 700,575 | +1.25(+1.37%) |
Sep 16, 2020 | 93.56 | 93.71 | 90.99 | 91.01 | 786,525 | -2.10(-2.26%) |
Sep 15, 2020 | 92.87 | 93.99 | 92.72 | 93.11 | 763,408 | +1.09(+1.18%) |
Sep 14, 2020 | 91.19 | 92.22 | 90.94 | 92.02 | 584,222 | +1.23(+1.36%) |
Sep 11, 2020 | 89.82 | 91.00 | 89.75 | 90.79 | 636,704 | +1.45(+1.62%) |
Sep 10, 2020 | 90.17 | 90.53 | 89.02 | 89.34 | 743,460 | -0.41(-0.46%) |
Sep 09, 2020 | 88.36 | 90.30 | 88.36 | 89.76 | 663,161 | +2.19(+2.50%) |
Sep 08, 2020 | 87.85 | 88.96 | 87.41 | 87.57 | 735,917 | -0.83(-0.94%) |
Sep 04, 2020 | 88.74 | 89.56 | 87.72 | 88.40 | 772,279 | -0.03(-0.04%) |
Sep 03, 2020 | 89.38 | 89.78 | 87.92 | 88.44 | 735,596 | -1.18(-1.31%) |
Sep 02, 2020 | 90.28 | 90.88 | 89.02 | 89.61 | 1,165,174 | -0.20(-0.22%) |
Sep 01, 2020 | 89.10 | 89.85 | 88.85 | 89.81 | 835,238 | +0.60(+0.67%) |
Aug 31, 2020 | 90.53 | 90.88 | 89.13 | 89.21 | 1,154,270 | -1.50(-1.66%) |
Aug 28, 2020 | 91.60 | 91.72 | 90.30 | 90.71 | 755,750 | -0.41(-0.45%) |
Aug 27, 2020 | 91.10 | 91.34 | 90.66 | 91.12 | 595,129 | +0.34(+0.38%) |
Aug 26, 2020 | 90.33 | 91.06 | 89.94 | 90.78 | 909,891 | +0.21(+0.24%) |
Aug 25, 2020 | 90.75 | 90.88 | 90.28 | 90.57 | 1,042,758 | +0.20(+0.22%) |
Aug 24, 2020 | 90.82 | 91.17 | 90.02 | 90.37 | 665,012 | +0.10(+0.11%) |
Aug 21, 2020 | 89.47 | 90.44 | 88.94 | 90.27 | 1,063,583 | +0.71(+0.79%) |
Aug 20, 2020 | 88.37 | 89.82 | 88.16 | 89.56 | 804,104 | +0.60(+0.67%) |
Aug 19, 2020 | 89.38 | 90.22 | 88.95 | 88.97 | 645,032 | -0.17(-0.19%) |
Aug 18, 2020 | 88.83 | 89.46 | 88.68 | 89.14 | 830,718 | +0.37(+0.41%) |
Aug 17, 2020 | 87.72 | 89.03 | 87.60 | 88.77 | 871,626 | +1.35(+1.54%) |
Aug 14, 2020 | 87.30 | 87.67 | 86.84 | 87.42 | 1,236,373 | -0.05(-0.06%) |
Aug 13, 2020 | 87.55 | 88.10 | 87.07 | 87.47 | 671,995 | -0.26(-0.30%) |
Aug 12, 2020 | 87.66 | 88.62 | 87.51 | 87.74 | 1,003,282 | +0.86(+0.99%) |
Aug 11, 2020 | 87.40 | 88.04 | 86.87 | 86.88 | 1,034,119 | +0.33(+0.38%) |
Aug 10, 2020 | 85.70 | 86.58 | 85.39 | 86.54 | 1,032,050 | +1.17(+1.37%) |
Aug 07, 2020 | 84.58 | 85.52 | 84.58 | 85.37 | 720,583 | +0.53(+0.62%) |
Aug 06, 2020 | 83.92 | 85.02 | 83.89 | 84.85 | 874,353 | +0.96(+1.14%) |
Aug 05, 2020 | 83.64 | 84.17 | 83.57 | 83.89 | 905,667 | +0.79(+0.95%) |
Aug 04, 2020 | 82.76 | 83.45 | 82.54 | 83.10 | 1,075,831 | +0.45(+0.55%) |