Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 84.71 | 84.71 | 80.84 | 81.88 | 4,034 | -2.64(-3.13%) |
Oct 29, 2020 | 83.58 | 85.81 | 82.63 | 84.52 | 2,288 | +1.04(+1.24%) |
Oct 28, 2020 | 84.99 | 85.09 | 82.29 | 83.48 | 5,308 | -2.08(-2.43%) |
Oct 27, 2020 | 86.22 | 87.31 | 85.47 | 85.56 | 1,374 | +0.09(+0.11%) |
Oct 26, 2020 | 89.81 | 90.56 | 84.99 | 85.46 | 4,936 | -5.19(-5.73%) |
Oct 23, 2020 | 91.98 | 91.98 | 89.05 | 90.66 | 3,346 | +0.00(+0.00%) |
Oct 22, 2020 | 90.75 | 91.13 | 88.89 | 90.66 | 2,534 | +0.00(+0.00%) |
Oct 21, 2020 | 91.13 | 93.02 | 89.81 | 90.66 | 3,957 | -0.28(-0.31%) |
Oct 20, 2020 | 91.98 | 91.98 | 89.71 | 90.94 | 5,551 | -0.47(-0.52%) |
Oct 19, 2020 | 88.49 | 91.89 | 88.07 | 91.41 | 6,574 | +3.40(+3.86%) |
Oct 16, 2020 | 88.30 | 89.14 | 87.21 | 88.01 | 3,865 | +0.47(+0.54%) |
Oct 15, 2020 | 89.24 | 89.24 | 85.94 | 87.54 | 5,606 | -2.17(-2.42%) |
Oct 14, 2020 | 91.22 | 92.07 | 89.36 | 89.71 | 4,178 | -1.51(-1.66%) |
Oct 13, 2020 | 92.17 | 92.55 | 89.71 | 91.22 | 5,283 | -1.70(-1.83%) |
Oct 12, 2020 | 91.51 | 94.23 | 91.51 | 92.92 | 13,119 | +2.08(+2.29%) |
Oct 09, 2020 | 90.85 | 91.70 | 89.24 | 90.85 | 24,842 | +2.83(+3.22%) |
Oct 08, 2020 | 82.73 | 88.35 | 82.16 | 88.01 | 12,081 | +6.04(+7.37%) |
Oct 07, 2020 | 79.33 | 82.79 | 79.33 | 81.97 | 1,984 | +3.02(+3.83%) |
Oct 06, 2020 | 80.93 | 81.40 | 78.10 | 78.95 | 2,189 | -1.89(-2.34%) |
Oct 05, 2020 | 77.63 | 80.93 | 77.63 | 80.84 | 4,381 | +4.25(+5.55%) |
Oct 02, 2020 | 76.59 | 77.20 | 76.02 | 76.59 | 2,149 | -1.13(-1.46%) |
Oct 01, 2020 | 78.76 | 78.76 | 77.21 | 77.72 | 2,836 | -0.57(-0.72%) |
Sep 30, 2020 | 78.66 | 79.51 | 77.53 | 78.29 | 2,011 | +0.00(+0.00%) |
Sep 29, 2020 | 77.81 | 78.57 | 77.15 | 78.29 | 1,932 | +0.85(+1.10%) |
Sep 28, 2020 | 78.48 | 78.85 | 76.87 | 77.44 | 2,959 | -0.09(-0.12%) |
Sep 25, 2020 | 75.93 | 78.10 | 75.64 | 77.53 | 1,778 | +1.13(+1.48%) |
Sep 24, 2020 | 76.78 | 78.29 | 75.93 | 76.40 | 2,131 | -1.79(-2.29%) |
Sep 23, 2020 | 83.20 | 83.20 | 77.84 | 78.19 | 3,645 | -5.38(-6.44%) |
Sep 22, 2020 | 82.44 | 83.76 | 81.21 | 83.58 | 2,817 | +1.88(+2.30%) |
Sep 21, 2020 | 83.58 | 83.70 | 80.74 | 81.70 | 3,925 | -2.63(-3.12%) |
Sep 18, 2020 | 86.98 | 86.98 | 83.86 | 84.33 | 2,615 | -1.51(-1.76%) |
Sep 17, 2020 | 86.21 | 86.21 | 85.02 | 85.84 | 1,827 | -0.93(-1.07%) |
Sep 16, 2020 | 87.33 | 87.42 | 86.59 | 86.77 | 2,012 | +0.19(+0.21%) |
Sep 15, 2020 | 86.68 | 88.36 | 85.93 | 86.59 | 1,750 | +0.28(+0.32%) |
Sep 14, 2020 | 85.38 | 86.96 | 85.38 | 86.31 | 1,754 | +1.25(+1.47%) |
Sep 11, 2020 | 86.68 | 86.72 | 84.54 | 85.05 | 1,937 | -1.35(-1.56%) |
Sep 10, 2020 | 87.14 | 88.72 | 86.21 | 86.40 | 1,968 | -0.65(-0.75%) |
Sep 09, 2020 | 86.59 | 88.07 | 86.59 | 87.05 | 1,237 | +1.11(+1.30%) |
Sep 08, 2020 | 87.42 | 87.42 | 84.82 | 85.93 | 2,453 | -2.97(-3.34%) |
Sep 04, 2020 | 91.23 | 92.53 | 84.73 | 88.91 | 4,520 | -1.86(-2.05%) |
Sep 03, 2020 | 92.72 | 94.16 | 90.12 | 90.77 | 5,202 | -2.32(-2.49%) |
Sep 02, 2020 | 94.30 | 94.30 | 92.91 | 93.09 | 4,294 | -1.11(-1.18%) |
Sep 01, 2020 | 94.76 | 94.76 | 93.53 | 94.20 | 3,071 | -0.84(-0.88%) |
Aug 31, 2020 | 95.04 | 95.60 | 93.46 | 95.04 | 5,049 | +0.07(+0.08%) |
Aug 28, 2020 | 92.90 | 95.41 | 92.90 | 94.97 | 4,445 | +2.53(+2.73%) |
Aug 27, 2020 | 92.16 | 93.33 | 91.74 | 92.44 | 2,045 | +0.37(+0.40%) |
Aug 26, 2020 | 92.90 | 93.46 | 91.14 | 92.07 | 3,071 | -0.74(-0.80%) |
Aug 25, 2020 | 92.07 | 92.90 | 91.74 | 92.81 | 3,689 | +1.49(+1.63%) |
Aug 24, 2020 | 92.62 | 92.62 | 90.86 | 91.32 | 4,978 | -1.58(-1.70%) |
Aug 21, 2020 | 95.88 | 95.88 | 92.90 | 92.90 | 4,413 | -3.44(-3.57%) |
Aug 20, 2020 | 97.18 | 97.55 | 95.32 | 96.34 | 3,070 | -2.04(-2.08%) |
Aug 19, 2020 | 97.18 | 98.94 | 96.16 | 98.38 | 6,395 | +1.21(+1.24%) |
Aug 18, 2020 | 97.92 | 98.34 | 95.78 | 97.18 | 2,473 | +0.56(+0.58%) |
Aug 17, 2020 | 96.34 | 97.55 | 96.25 | 96.62 | 3,285 | +0.56(+0.58%) |
Aug 14, 2020 | 95.69 | 96.15 | 94.49 | 96.06 | 1,356 | -0.09(-0.10%) |
Aug 13, 2020 | 93.18 | 96.25 | 92.62 | 96.15 | 3,977 | +3.62(+3.92%) |
Aug 12, 2020 | 94.11 | 94.11 | 91.60 | 92.53 | 4,035 | -0.56(-0.60%) |
Aug 11, 2020 | 96.43 | 96.43 | 92.90 | 93.09 | 2,741 | -2.88(-3.00%) |
Aug 10, 2020 | 94.67 | 96.43 | 93.96 | 95.97 | 4,004 | +3.44(+3.71%) |
Aug 07, 2020 | 93.65 | 94.05 | 92.35 | 92.53 | 3,229 | -1.77(-1.87%) |
Aug 06, 2020 | 97.55 | 97.92 | 94.30 | 94.30 | 10,392 | -3.99(-4.06%) |
Aug 05, 2020 | 99.59 | 99.59 | 97.64 | 98.29 | 2,758 | -1.30(-1.31%) |
Aug 04, 2020 | 96.62 | 99.59 | 96.06 | 99.59 | 3,972 | +3.44(+3.57%) |