Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 82.87 | 83.66 | 81.57 | 82.05 | 2,735,024 | -1.75(-2.09%) |
Oct 29, 2020 | 82.20 | 84.50 | 81.61 | 83.80 | 1,871,732 | +1.65(+2.01%) |
Oct 28, 2020 | 86.32 | 86.78 | 82.07 | 82.15 | 3,199,441 | -5.94(-6.75%) |
Oct 27, 2020 | 88.37 | 89.09 | 87.55 | 88.10 | 1,329,148 | -0.18(-0.21%) |
Oct 26, 2020 | 90.65 | 91.17 | 87.06 | 88.28 | 2,428,971 | -3.65(-3.97%) |
Oct 23, 2020 | 91.04 | 91.96 | 89.19 | 91.93 | 1,846,014 | +2.19(+2.44%) |
Oct 22, 2020 | 88.68 | 90.67 | 88.39 | 89.74 | 1,990,871 | +0.95(+1.07%) |
Oct 21, 2020 | 88.66 | 89.45 | 87.47 | 88.79 | 1,685,991 | -0.01(-0.01%) |
Oct 20, 2020 | 88.59 | 89.80 | 87.48 | 88.80 | 3,442,862 | +1.18(+1.34%) |
Oct 19, 2020 | 91.77 | 92.15 | 87.18 | 87.62 | 2,897,017 | -4.01(-4.37%) |
Oct 16, 2020 | 92.39 | 93.24 | 91.52 | 91.63 | 1,730,164 | -1.03(-1.11%) |
Oct 15, 2020 | 91.87 | 93.38 | 91.40 | 92.66 | 1,488,794 | -0.10(-0.10%) |
Oct 14, 2020 | 94.03 | 95.29 | 92.59 | 92.76 | 1,148,046 | -1.30(-1.38%) |
Oct 13, 2020 | 95.69 | 96.11 | 93.93 | 94.06 | 1,411,260 | -0.96(-1.01%) |
Oct 12, 2020 | 95.29 | 96.20 | 94.47 | 95.02 | 1,755,072 | +0.22(+0.23%) |
Oct 09, 2020 | 95.71 | 96.00 | 94.04 | 94.80 | 1,574,971 | +0.53(+0.56%) |
Oct 08, 2020 | 93.70 | 94.43 | 92.67 | 94.27 | 939,305 | +0.69(+0.74%) |
Oct 07, 2020 | 92.40 | 94.06 | 92.04 | 93.58 | 1,166,486 | +2.41(+2.64%) |
Oct 06, 2020 | 93.84 | 93.92 | 90.75 | 91.17 | 1,482,516 | -2.35(-2.51%) |
Oct 05, 2020 | 93.07 | 93.72 | 92.38 | 93.52 | 1,127,374 | +0.83(+0.89%) |
Oct 02, 2020 | 89.59 | 93.17 | 88.85 | 92.69 | 1,996,639 | +1.34(+1.47%) |
Oct 01, 2020 | 90.66 | 92.74 | 90.50 | 91.35 | 1,515,837 | +1.45(+1.62%) |
Sep 30, 2020 | 88.19 | 91.16 | 87.78 | 89.90 | 2,123,579 | +2.21(+2.52%) |
Sep 29, 2020 | 88.48 | 88.76 | 86.89 | 87.69 | 1,776,969 | -1.18(-1.33%) |
Sep 28, 2020 | 86.50 | 89.27 | 85.56 | 88.88 | 1,556,442 | +4.17(+4.92%) |
Sep 25, 2020 | 83.28 | 84.96 | 82.24 | 84.70 | 1,686,253 | +1.20(+1.44%) |
Sep 24, 2020 | 83.68 | 84.87 | 82.00 | 83.50 | 2,093,393 | -1.02(-1.21%) |
Sep 23, 2020 | 87.66 | 89.06 | 84.29 | 84.52 | 2,327,034 | -2.77(-3.18%) |
Sep 22, 2020 | 87.38 | 88.02 | 86.11 | 87.30 | 1,481,394 | +0.19(+0.22%) |
Sep 21, 2020 | 87.61 | 87.89 | 84.42 | 87.10 | 2,560,688 | -1.78(-2.00%) |
Sep 18, 2020 | 90.45 | 90.99 | 87.85 | 88.89 | 2,447,061 | -1.55(-1.72%) |
Sep 17, 2020 | 90.56 | 91.44 | 88.84 | 90.44 | 1,519,401 | -2.06(-2.23%) |
Sep 16, 2020 | 91.45 | 94.26 | 90.73 | 92.50 | 1,982,224 | +2.02(+2.24%) |
Sep 15, 2020 | 90.75 | 91.03 | 89.39 | 90.47 | 1,864,009 | +0.14(+0.16%) |
Sep 14, 2020 | 87.87 | 90.61 | 87.62 | 90.33 | 1,773,430 | +3.42(+3.93%) |
Sep 11, 2020 | 87.82 | 88.03 | 85.86 | 86.91 | 2,351,039 | -0.47(-0.54%) |
Sep 10, 2020 | 89.89 | 91.12 | 87.06 | 87.38 | 1,929,296 | -2.66(-2.95%) |
Sep 09, 2020 | 90.07 | 90.81 | 89.16 | 90.04 | 1,967,477 | -0.12(-0.13%) |
Sep 08, 2020 | 88.86 | 91.78 | 88.33 | 90.16 | 2,910,305 | +0.26(+0.29%) |
Sep 04, 2020 | 90.85 | 91.51 | 89.32 | 89.90 | 1,844,145 | -0.45(-0.50%) |
Sep 03, 2020 | 91.64 | 92.13 | 89.57 | 90.35 | 2,420,863 | -0.74(-0.81%) |
Sep 02, 2020 | 88.81 | 91.51 | 88.71 | 91.09 | 2,263,985 | +3.17(+3.60%) |
Sep 01, 2020 | 87.67 | 88.35 | 86.25 | 87.92 | 2,507,864 | +0.18(+0.21%) |
Aug 31, 2020 | 89.59 | 90.05 | 87.69 | 87.74 | 2,136,300 | -2.65(-2.93%) |
Aug 28, 2020 | 87.85 | 90.48 | 87.54 | 90.39 | 1,849,439 | +2.86(+3.27%) |
Aug 27, 2020 | 87.37 | 88.64 | 86.94 | 87.53 | 2,032,859 | +0.96(+1.11%) |
Aug 26, 2020 | 87.79 | 88.20 | 86.44 | 86.56 | 1,743,596 | -1.34(-1.52%) |
Aug 25, 2020 | 86.50 | 88.99 | 86.41 | 87.90 | 2,630,611 | +1.87(+2.17%) |
Aug 24, 2020 | 83.82 | 86.04 | 83.53 | 86.03 | 3,095,832 | +2.01(+2.40%) |
Aug 21, 2020 | 84.39 | 86.49 | 83.20 | 84.02 | 4,456,261 | -0.23(-0.27%) |
Aug 20, 2020 | 85.62 | 86.42 | 84.03 | 84.25 | 3,829,233 | -2.70(-3.10%) |
Aug 19, 2020 | 87.18 | 87.85 | 85.32 | 86.95 | 4,753,246 | -3.89(-4.28%) |
Aug 18, 2020 | 93.23 | 93.41 | 89.86 | 90.84 | 3,045,440 | -2.73(-2.91%) |
Aug 17, 2020 | 92.59 | 93.98 | 91.63 | 93.57 | 3,219,996 | +2.96(+3.26%) |
Aug 14, 2020 | 89.78 | 91.28 | 89.23 | 90.61 | 1,908,817 | +0.95(+1.06%) |
Aug 13, 2020 | 90.50 | 90.51 | 89.61 | 89.66 | 1,643,789 | -0.96(-1.06%) |
Aug 12, 2020 | 90.19 | 91.00 | 88.96 | 90.62 | 1,848,701 | +0.45(+0.50%) |
Aug 11, 2020 | 90.04 | 91.50 | 88.99 | 90.17 | 1,916,624 | +1.05(+1.18%) |
Aug 10, 2020 | 86.70 | 89.82 | 86.52 | 89.12 | 2,655,191 | +2.96(+3.43%) |
Aug 07, 2020 | 83.76 | 86.16 | 83.20 | 86.16 | 3,447,768 | +2.38(+2.84%) |
Aug 06, 2020 | 85.59 | 85.59 | 83.67 | 83.78 | 3,407,051 | -1.65(-1.93%) |
Aug 05, 2020 | 85.58 | 86.31 | 84.99 | 85.43 | 1,966,382 | +0.29(+0.34%) |
Aug 04, 2020 | 84.61 | 85.53 | 83.99 | 85.14 | 2,121,526 | +0.48(+0.57%) |