Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 88.12 | 88.91 | 86.24 | 87.15 | 2,290,479 | -1.50(-1.70%) |
Oct 29, 2020 | 90.87 | 91.02 | 86.12 | 88.66 | 2,151,360 | -0.11(-0.13%) |
Oct 28, 2020 | 89.71 | 90.77 | 88.61 | 88.77 | 1,675,292 | -2.74(-2.99%) |
Oct 27, 2020 | 92.28 | 92.61 | 91.35 | 91.51 | 1,097,411 | -1.13(-1.22%) |
Oct 26, 2020 | 93.89 | 93.89 | 91.07 | 92.64 | 1,392,157 | -1.94(-2.05%) |
Oct 23, 2020 | 93.69 | 94.79 | 92.55 | 94.58 | 1,112,953 | +1.34(+1.43%) |
Oct 22, 2020 | 93.06 | 93.34 | 91.70 | 93.24 | 1,431,867 | +0.73(+0.79%) |
Oct 21, 2020 | 90.85 | 92.80 | 90.71 | 92.51 | 1,135,734 | +1.67(+1.84%) |
Oct 20, 2020 | 91.39 | 91.96 | 90.58 | 90.84 | 1,191,182 | +0.03(+0.03%) |
Oct 19, 2020 | 91.88 | 93.19 | 90.61 | 90.81 | 1,165,030 | -1.20(-1.30%) |
Oct 16, 2020 | 93.07 | 94.08 | 91.90 | 92.01 | 2,443,720 | -0.90(-0.96%) |
Oct 15, 2020 | 89.58 | 93.15 | 89.29 | 92.91 | 2,600,006 | +2.77(+3.08%) |
Oct 14, 2020 | 89.86 | 90.91 | 89.53 | 90.13 | 1,410,357 | +0.48(+0.53%) |
Oct 13, 2020 | 89.10 | 90.01 | 89.06 | 89.66 | 907,653 | +0.03(+0.03%) |
Oct 12, 2020 | 89.19 | 89.86 | 88.57 | 89.63 | 1,046,165 | +0.46(+0.51%) |
Oct 09, 2020 | 89.30 | 89.72 | 88.55 | 89.17 | 1,252,594 | +0.07(+0.08%) |
Oct 08, 2020 | 87.96 | 89.11 | 87.68 | 89.10 | 1,326,914 | +1.43(+1.63%) |
Oct 07, 2020 | 86.66 | 88.22 | 86.57 | 87.67 | 1,631,566 | +1.83(+2.13%) |
Oct 06, 2020 | 88.30 | 88.55 | 85.75 | 85.84 | 1,373,306 | -2.03(-2.31%) |
Oct 05, 2020 | 89.35 | 89.44 | 87.17 | 87.86 | 1,515,354 | -1.01(-1.13%) |
Oct 02, 2020 | 84.62 | 89.00 | 84.35 | 88.87 | 2,327,317 | +3.13(+3.65%) |
Oct 01, 2020 | 86.05 | 86.39 | 85.17 | 85.74 | 1,392,900 | +0.49(+0.57%) |
Sep 30, 2020 | 85.09 | 86.40 | 84.75 | 85.26 | 1,858,182 | +0.55(+0.65%) |
Sep 29, 2020 | 85.52 | 85.80 | 84.27 | 84.71 | 1,726,914 | -1.09(-1.27%) |
Sep 28, 2020 | 85.80 | 86.33 | 85.34 | 85.80 | 1,814,933 | +0.47(+0.55%) |
Sep 25, 2020 | 85.02 | 85.67 | 83.79 | 85.33 | 1,236,638 | +0.01(+0.01%) |
Sep 24, 2020 | 83.75 | 85.43 | 83.22 | 85.32 | 1,767,671 | +1.49(+1.78%) |
Sep 23, 2020 | 84.76 | 85.37 | 83.67 | 83.83 | 1,880,661 | -0.77(-0.91%) |
Sep 22, 2020 | 83.46 | 84.81 | 82.97 | 84.59 | 1,320,755 | +1.17(+1.40%) |
Sep 21, 2020 | 84.42 | 85.07 | 82.25 | 83.43 | 1,839,436 | -2.59(-3.01%) |
Sep 18, 2020 | 87.13 | 88.13 | 85.97 | 86.01 | 2,972,515 | -1.49(-1.71%) |
Sep 17, 2020 | 87.49 | 88.37 | 86.82 | 87.51 | 1,343,480 | -1.03(-1.16%) |
Sep 16, 2020 | 87.64 | 89.13 | 87.42 | 88.54 | 1,735,950 | +1.20(+1.38%) |
Sep 15, 2020 | 87.03 | 88.08 | 86.94 | 87.33 | 1,275,738 | +0.61(+0.70%) |
Sep 14, 2020 | 86.99 | 87.95 | 86.42 | 86.72 | 1,603,045 | +0.56(+0.65%) |
Sep 11, 2020 | 86.51 | 87.25 | 85.44 | 86.16 | 1,334,836 | -0.07(-0.09%) |
Sep 10, 2020 | 87.20 | 88.30 | 86.01 | 86.24 | 1,749,928 | -0.97(-1.11%) |
Sep 09, 2020 | 87.88 | 88.55 | 87.13 | 87.21 | 1,277,933 | -0.27(-0.31%) |
Sep 08, 2020 | 88.71 | 89.77 | 87.28 | 87.48 | 2,468,371 | -1.44(-1.62%) |
Sep 04, 2020 | 90.49 | 90.81 | 88.06 | 88.92 | 2,168,400 | -1.04(-1.15%) |
Sep 03, 2020 | 91.91 | 92.02 | 89.07 | 89.96 | 1,634,291 | -1.54(-1.68%) |
Sep 02, 2020 | 89.75 | 92.12 | 89.55 | 91.50 | 2,006,021 | +1.71(+1.90%) |
Sep 01, 2020 | 89.26 | 89.81 | 88.65 | 89.79 | 1,732,921 | +0.28(+0.31%) |
Aug 31, 2020 | 90.75 | 90.87 | 89.39 | 89.51 | 1,554,194 | -1.49(-1.64%) |
Aug 28, 2020 | 89.67 | 91.14 | 89.24 | 91.00 | 1,624,506 | +1.85(+2.07%) |
Aug 27, 2020 | 90.00 | 90.27 | 89.15 | 89.15 | 1,779,647 | +0.13(+0.15%) |
Aug 26, 2020 | 89.76 | 89.76 | 88.54 | 89.02 | 1,629,070 | -1.07(-1.19%) |
Aug 25, 2020 | 90.31 | 90.42 | 89.54 | 90.10 | 1,263,408 | +0.36(+0.41%) |
Aug 24, 2020 | 89.58 | 90.11 | 88.44 | 89.73 | 1,548,924 | +0.43(+0.48%) |
Aug 21, 2020 | 88.67 | 89.51 | 88.58 | 89.30 | 1,589,408 | +0.68(+0.77%) |
Aug 20, 2020 | 86.49 | 88.76 | 86.42 | 88.63 | 1,449,079 | +1.34(+1.53%) |
Aug 19, 2020 | 88.41 | 88.69 | 86.92 | 87.29 | 1,372,987 | -0.90(-1.02%) |
Aug 18, 2020 | 87.69 | 88.19 | 86.98 | 88.19 | 1,574,777 | +1.21(+1.39%) |
Aug 17, 2020 | 86.28 | 87.44 | 86.00 | 86.98 | 1,290,570 | +0.88(+1.03%) |
Aug 14, 2020 | 86.13 | 86.57 | 85.51 | 86.10 | 840,438 | -0.11(-0.13%) |
Aug 13, 2020 | 86.39 | 87.09 | 86.01 | 86.21 | 1,314,142 | -0.36(-0.42%) |
Aug 12, 2020 | 86.70 | 87.16 | 86.00 | 86.57 | 1,279,864 | +0.43(+0.50%) |
Aug 11, 2020 | 85.58 | 87.26 | 85.56 | 86.14 | 1,537,909 | +1.26(+1.49%) |
Aug 10, 2020 | 84.52 | 85.27 | 84.47 | 84.88 | 1,170,265 | +0.48(+0.57%) |
Aug 07, 2020 | 84.14 | 84.86 | 83.67 | 84.40 | 1,333,940 | -0.16(-0.19%) |
Aug 06, 2020 | 84.02 | 85.00 | 83.78 | 84.55 | 1,285,701 | -0.01(-0.01%) |
Aug 05, 2020 | 85.71 | 85.99 | 84.37 | 84.56 | 1,342,615 | -0.76(-0.89%) |
Aug 04, 2020 | 84.12 | 85.87 | 84.00 | 85.33 | 1,422,265 | +0.84(+0.99%) |