Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 82.01 | 83.58 | 81.62 | 82.92 | 471,055 | +0.19(+0.23%) |
Oct 29, 2020 | 82.25 | 86.60 | 81.99 | 82.73 | 391,281 | +0.40(+0.49%) |
Oct 28, 2020 | 84.39 | 85.45 | 82.20 | 82.33 | 266,026 | -3.78(-4.39%) |
Oct 27, 2020 | 89.15 | 89.15 | 86.04 | 86.11 | 221,403 | -3.40(-3.80%) |
Oct 26, 2020 | 91.42 | 91.42 | 88.53 | 89.51 | 230,696 | -3.16(-3.41%) |
Oct 23, 2020 | 93.36 | 93.87 | 92.29 | 92.68 | 139,180 | +0.42(+0.46%) |
Oct 22, 2020 | 91.34 | 93.13 | 91.34 | 92.25 | 225,322 | +1.07(+1.17%) |
Oct 21, 2020 | 92.52 | 93.34 | 91.13 | 91.18 | 302,453 | -1.58(-1.71%) |
Oct 20, 2020 | 92.85 | 95.64 | 92.69 | 92.77 | 226,938 | +0.63(+0.68%) |
Oct 19, 2020 | 95.52 | 96.10 | 91.98 | 92.14 | 213,418 | -3.10(-3.25%) |
Oct 16, 2020 | 95.16 | 96.18 | 94.48 | 95.23 | 152,202 | +0.57(+0.60%) |
Oct 15, 2020 | 92.41 | 95.03 | 92.20 | 94.66 | 147,526 | +0.72(+0.76%) |
Oct 14, 2020 | 93.58 | 95.74 | 93.58 | 93.95 | 156,354 | +0.32(+0.35%) |
Oct 13, 2020 | 95.78 | 96.60 | 93.52 | 93.62 | 242,209 | -3.23(-3.34%) |
Oct 12, 2020 | 96.16 | 97.11 | 95.72 | 96.85 | 262,480 | +0.70(+0.73%) |
Oct 09, 2020 | 97.75 | 98.24 | 96.05 | 96.16 | 210,703 | -0.08(-0.08%) |
Oct 08, 2020 | 94.48 | 96.24 | 94.11 | 96.24 | 194,847 | +2.40(+2.56%) |
Oct 07, 2020 | 93.88 | 94.83 | 92.82 | 93.84 | 235,329 | +1.13(+1.22%) |
Oct 06, 2020 | 94.36 | 95.38 | 92.55 | 92.71 | 234,273 | -0.51(-0.55%) |
Oct 05, 2020 | 95.16 | 95.76 | 92.51 | 93.22 | 282,494 | -0.63(-0.67%) |
Oct 02, 2020 | 90.61 | 94.43 | 90.61 | 93.85 | 196,866 | +1.52(+1.65%) |
Oct 01, 2020 | 92.53 | 94.24 | 91.85 | 92.32 | 208,311 | +0.66(+0.72%) |
Sep 30, 2020 | 92.43 | 93.98 | 91.21 | 91.67 | 213,936 | -0.67(-0.72%) |
Sep 29, 2020 | 93.46 | 93.81 | 91.93 | 92.33 | 143,666 | -1.07(-1.14%) |
Sep 28, 2020 | 93.30 | 95.22 | 93.06 | 93.40 | 165,289 | +1.84(+2.01%) |
Sep 25, 2020 | 91.14 | 91.95 | 90.68 | 91.56 | 224,640 | +0.26(+0.28%) |
Sep 24, 2020 | 91.07 | 92.85 | 89.46 | 91.30 | 218,043 | +0.04(+0.04%) |
Sep 23, 2020 | 95.95 | 97.43 | 91.19 | 91.26 | 355,428 | -4.69(-4.89%) |
Sep 22, 2020 | 95.04 | 96.73 | 94.73 | 95.95 | 325,173 | +1.47(+1.56%) |
Sep 21, 2020 | 94.20 | 95.84 | 93.53 | 94.48 | 481,408 | -2.35(-2.43%) |
Sep 18, 2020 | 97.51 | 98.93 | 96.43 | 96.84 | 688,089 | -0.26(-0.27%) |
Sep 17, 2020 | 93.04 | 97.71 | 92.76 | 97.10 | 542,350 | +3.21(+3.42%) |
Sep 16, 2020 | 91.88 | 95.24 | 91.20 | 93.89 | 740,069 | +2.19(+2.39%) |
Sep 15, 2020 | 94.08 | 94.56 | 91.51 | 91.71 | 277,073 | -1.98(-2.12%) |
Sep 14, 2020 | 93.52 | 95.11 | 93.20 | 93.69 | 378,834 | +0.98(+1.06%) |
Sep 11, 2020 | 92.05 | 94.17 | 91.91 | 92.71 | 475,475 | +1.16(+1.26%) |
Sep 10, 2020 | 95.67 | 95.97 | 91.36 | 91.55 | 250,199 | -3.49(-3.68%) |
Sep 09, 2020 | 94.71 | 95.56 | 92.95 | 95.04 | 258,903 | +0.33(+0.35%) |
Sep 08, 2020 | 97.13 | 97.13 | 94.56 | 94.71 | 288,979 | -3.20(-3.27%) |
Sep 04, 2020 | 99.94 | 100.32 | 97.26 | 97.91 | 143,407 | -0.14(-0.14%) |
Sep 03, 2020 | 102.80 | 103.96 | 97.27 | 98.04 | 208,896 | -4.51(-4.40%) |
Sep 02, 2020 | 100.55 | 103.02 | 100.22 | 102.56 | 333,192 | +2.12(+2.11%) |
Sep 01, 2020 | 99.53 | 100.63 | 98.53 | 100.44 | 339,110 | +0.05(+0.05%) |
Aug 31, 2020 | 100.81 | 101.39 | 99.90 | 100.39 | 257,161 | -0.82(-0.82%) |
Aug 28, 2020 | 101.32 | 101.32 | 100.00 | 101.21 | 123,124 | +0.22(+0.21%) |
Aug 27, 2020 | 100.82 | 101.92 | 100.11 | 101.00 | 214,686 | +0.82(+0.82%) |
Aug 26, 2020 | 100.55 | 100.83 | 98.75 | 100.17 | 198,905 | -0.48(-0.48%) |
Aug 25, 2020 | 102.10 | 102.20 | 99.84 | 100.65 | 205,610 | -0.72(-0.71%) |
Aug 24, 2020 | 99.68 | 101.58 | 99.01 | 101.37 | 258,226 | +2.62(+2.65%) |
Aug 21, 2020 | 99.15 | 99.97 | 98.31 | 98.75 | 189,272 | -1.13(-1.13%) |
Aug 20, 2020 | 99.27 | 100.96 | 99.01 | 99.88 | 240,054 | -0.65(-0.64%) |
Aug 19, 2020 | 100.70 | 102.24 | 100.20 | 100.53 | 268,101 | -0.67(-0.66%) |
Aug 18, 2020 | 103.93 | 104.60 | 101.11 | 101.19 | 393,559 | -2.99(-2.87%) |
Aug 17, 2020 | 105.94 | 105.94 | 104.07 | 104.19 | 174,123 | -1.93(-1.82%) |
Aug 14, 2020 | 103.80 | 107.42 | 103.57 | 106.12 | 217,709 | +1.23(+1.17%) |
Aug 13, 2020 | 104.96 | 105.92 | 103.92 | 104.89 | 229,451 | -0.92(-0.87%) |
Aug 12, 2020 | 107.84 | 108.34 | 105.61 | 105.81 | 322,576 | -0.76(-0.71%) |
Aug 11, 2020 | 107.21 | 108.54 | 105.99 | 106.57 | 527,804 | +1.71(+1.63%) |
Aug 10, 2020 | 101.33 | 105.39 | 101.33 | 104.86 | 387,821 | +3.78(+3.74%) |
Aug 07, 2020 | 97.84 | 101.14 | 97.17 | 101.08 | 385,782 | +3.28(+3.35%) |
Aug 06, 2020 | 96.93 | 98.30 | 96.93 | 97.81 | 422,584 | +0.28(+0.29%) |
Aug 05, 2020 | 96.16 | 98.05 | 95.01 | 97.52 | 492,924 | +2.34(+2.46%) |
Aug 04, 2020 | 90.63 | 95.26 | 89.80 | 95.18 | 617,012 | +5.25(+5.84%) |