Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 92.48 | 93.51 | 90.17 | 91.24 | 328,700 | -1.91(-2.05%) |
Oct 29, 2020 | 92.03 | 93.79 | 90.69 | 93.15 | 304,300 | +1.42(+1.55%) |
Oct 28, 2020 | 92.59 | 93.03 | 90.86 | 91.73 | 291,292 | -2.29(-2.44%) |
Oct 27, 2020 | 94.53 | 95.16 | 93.79 | 94.02 | 170,332 | +0.02(+0.02%) |
Oct 26, 2020 | 94.60 | 94.83 | 90.48 | 94.00 | 602,543 | -1.50(-1.57%) |
Oct 23, 2020 | 96.27 | 96.53 | 94.88 | 95.50 | 166,900 | -0.45(-0.47%) |
Oct 22, 2020 | 94.89 | 96.24 | 93.44 | 95.95 | 260,819 | +1.06(+1.12%) |
Oct 21, 2020 | 96.08 | 96.78 | 94.40 | 94.89 | 215,657 | -0.92(-0.96%) |
Oct 20, 2020 | 96.40 | 97.77 | 95.56 | 95.81 | 161,454 | -0.33(-0.34%) |
Oct 19, 2020 | 97.72 | 98.38 | 95.89 | 96.14 | 473,281 | -0.74(-0.76%) |
Oct 16, 2020 | 96.52 | 98.17 | 96.52 | 96.88 | 186,300 | +0.63(+0.65%) |
Oct 15, 2020 | 95.09 | 96.57 | 94.58 | 96.25 | 187,396 | -0.61(-0.63%) |
Oct 14, 2020 | 99.52 | 99.52 | 96.07 | 96.86 | 205,570 | -2.00(-2.02%) |
Oct 13, 2020 | 98.28 | 99.66 | 97.67 | 98.86 | 195,414 | +0.40(+0.41%) |
Oct 12, 2020 | 98.81 | 99.27 | 97.05 | 98.46 | 235,896 | +0.62(+0.63%) |
Oct 09, 2020 | 98.58 | 98.86 | 96.91 | 97.84 | 497,300 | -0.02(-0.02%) |
Oct 08, 2020 | 99.47 | 99.47 | 97.59 | 97.86 | 992,425 | -0.26(-0.26%) |
Oct 07, 2020 | 97.17 | 98.43 | 97.17 | 98.12 | 284,694 | +1.55(+1.61%) |
Oct 06, 2020 | 94.63 | 98.21 | 94.26 | 96.57 | 446,101 | +2.53(+2.69%) |
Oct 05, 2020 | 92.53 | 95.20 | 92.53 | 94.04 | 377,117 | +1.96(+2.13%) |
Oct 02, 2020 | 91.84 | 93.78 | 90.83 | 92.08 | 202,600 | -1.69(-1.80%) |
Oct 01, 2020 | 92.30 | 94.00 | 91.68 | 93.77 | 310,172 | +2.51(+2.75%) |
Sep 30, 2020 | 91.34 | 93.34 | 90.47 | 91.26 | 355,919 | -0.39(-0.43%) |
Sep 29, 2020 | 92.96 | 93.61 | 91.36 | 91.65 | 219,747 | -1.24(-1.33%) |
Sep 28, 2020 | 93.53 | 94.24 | 91.73 | 92.89 | 359,138 | +0.05(+0.05%) |
Sep 25, 2020 | 89.38 | 93.58 | 89.10 | 92.84 | 220,600 | +3.07(+3.42%) |
Sep 24, 2020 | 89.52 | 91.15 | 88.32 | 89.77 | 468,917 | +0.01(+0.01%) |
Sep 23, 2020 | 93.01 | 93.33 | 89.63 | 89.76 | 303,416 | -3.67(-3.93%) |
Sep 22, 2020 | 92.73 | 93.47 | 90.45 | 93.43 | 355,029 | +1.54(+1.68%) |
Sep 21, 2020 | 88.57 | 92.31 | 87.83 | 91.89 | 437,352 | +2.33(+2.60%) |
Sep 18, 2020 | 88.37 | 90.03 | 87.72 | 89.56 | 773,900 | +1.90(+2.17%) |
Sep 17, 2020 | 87.25 | 88.78 | 86.17 | 87.66 | 428,375 | -0.74(-0.84%) |
Sep 16, 2020 | 88.93 | 89.71 | 88.21 | 88.40 | 600,914 | -0.04(-0.05%) |
Sep 15, 2020 | 88.71 | 91.32 | 87.88 | 88.44 | 313,994 | +0.73(+0.83%) |
Sep 14, 2020 | 87.08 | 88.79 | 87.06 | 87.71 | 322,438 | +2.05(+2.39%) |
Sep 11, 2020 | 88.65 | 88.65 | 83.97 | 85.66 | 656,300 | -2.24(-2.55%) |
Sep 10, 2020 | 91.12 | 92.15 | 87.14 | 87.90 | 437,005 | -2.18(-2.42%) |
Sep 09, 2020 | 90.67 | 91.38 | 89.26 | 90.08 | 413,653 | +0.79(+0.88%) |
Sep 08, 2020 | 89.40 | 91.52 | 88.81 | 89.29 | 525,113 | -3.46(-3.73%) |
Sep 04, 2020 | 95.07 | 95.23 | 89.06 | 92.75 | 339,900 | -1.77(-1.87%) |
Sep 03, 2020 | 98.66 | 98.66 | 93.51 | 94.52 | 608,147 | -5.11(-5.13%) |
Sep 02, 2020 | 101.20 | 101.74 | 98.30 | 99.63 | 618,840 | -0.31(-0.31%) |
Sep 01, 2020 | 97.47 | 101.21 | 97.12 | 99.94 | 473,311 | +2.65(+2.72%) |
Aug 31, 2020 | 97.48 | 98.61 | 97.12 | 97.29 | 382,690 | -0.23(-0.24%) |
Aug 28, 2020 | 98.77 | 99.40 | 96.69 | 97.52 | 369,100 | -0.38(-0.39%) |
Aug 27, 2020 | 98.15 | 98.40 | 96.16 | 97.90 | 442,573 | +0.57(+0.59%) |
Aug 26, 2020 | 95.87 | 98.20 | 95.87 | 97.33 | 382,539 | +1.70(+1.78%) |
Aug 25, 2020 | 95.71 | 96.55 | 95.12 | 95.63 | 370,462 | -0.41(-0.43%) |
Aug 24, 2020 | 99.12 | 99.12 | 95.46 | 96.04 | 261,850 | -1.59(-1.63%) |
Aug 21, 2020 | 98.05 | 98.57 | 97.25 | 97.63 | 416,500 | -0.78(-0.79%) |
Aug 20, 2020 | 96.74 | 99.71 | 96.66 | 98.41 | 275,533 | +0.78(+0.80%) |
Aug 19, 2020 | 99.15 | 99.53 | 97.34 | 97.63 | 273,571 | -0.75(-0.76%) |
Aug 18, 2020 | 98.65 | 98.74 | 97.12 | 98.38 | 203,082 | +0.24(+0.24%) |
Aug 17, 2020 | 96.92 | 99.39 | 96.39 | 98.14 | 281,858 | +1.68(+1.74%) |
Aug 14, 2020 | 97.62 | 97.98 | 95.73 | 96.46 | 353,600 | -1.34(-1.37%) |
Aug 13, 2020 | 95.54 | 99.00 | 94.86 | 97.80 | 227,904 | +2.40(+2.52%) |
Aug 12, 2020 | 94.71 | 96.16 | 94.16 | 95.40 | 301,894 | +1.88(+2.01%) |
Aug 11, 2020 | 91.49 | 94.45 | 90.36 | 93.52 | 587,628 | +0.52(+0.56%) |
Aug 10, 2020 | 91.10 | 96.03 | 91.10 | 93.00 | 961,300 | -6.80(-6.81%) |
Aug 07, 2020 | 102.85 | 103.48 | 97.38 | 99.80 | 515,300 | -2.74(-2.67%) |
Aug 06, 2020 | 102.81 | 106.44 | 101.83 | 102.54 | 758,597 | +3.07(+3.09%) |
Aug 05, 2020 | 98.43 | 100.34 | 97.56 | 99.47 | 495,325 | +2.06(+2.11%) |
Aug 04, 2020 | 98.18 | 99.71 | 96.85 | 97.41 | 474,715 | -0.77(-0.78%) |