Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 86.34 | 86.91 | 84.17 | 85.12 | 1,458,649 | -1.60(-1.84%) |
Oct 29, 2020 | 87.51 | 88.17 | 86.69 | 86.71 | 915,000 | -0.83(-0.95%) |
Oct 28, 2020 | 89.46 | 90.09 | 87.42 | 87.55 | 962,689 | -3.08(-3.40%) |
Oct 27, 2020 | 91.71 | 92.08 | 90.55 | 90.63 | 1,160,820 | -0.87(-0.95%) |
Oct 26, 2020 | 91.87 | 92.39 | 90.88 | 91.51 | 567,882 | -1.13(-1.22%) |
Oct 23, 2020 | 92.20 | 92.85 | 91.77 | 92.64 | 587,234 | +0.86(+0.94%) |
Oct 22, 2020 | 91.95 | 92.25 | 91.35 | 91.77 | 587,991 | -0.33(-0.36%) |
Oct 21, 2020 | 92.37 | 93.06 | 91.99 | 92.11 | 422,931 | -0.28(-0.31%) |
Oct 20, 2020 | 93.27 | 93.71 | 92.28 | 92.39 | 565,153 | -0.75(-0.81%) |
Oct 19, 2020 | 94.28 | 94.98 | 92.95 | 93.14 | 722,137 | -0.88(-0.93%) |
Oct 16, 2020 | 94.37 | 95.24 | 94.01 | 94.02 | 857,629 | +0.11(+0.12%) |
Oct 15, 2020 | 92.76 | 94.36 | 92.55 | 93.91 | 741,359 | +0.54(+0.58%) |
Oct 14, 2020 | 94.18 | 95.03 | 93.24 | 93.37 | 673,396 | -1.05(-1.11%) |
Oct 13, 2020 | 94.56 | 95.88 | 93.65 | 94.41 | 1,375,929 | -0.32(-0.33%) |
Oct 12, 2020 | 92.47 | 94.88 | 92.42 | 94.73 | 1,102,450 | +2.26(+2.44%) |
Oct 09, 2020 | 92.32 | 92.91 | 92.08 | 92.47 | 776,829 | +0.84(+0.92%) |
Oct 08, 2020 | 91.91 | 92.07 | 91.32 | 91.63 | 737,090 | +0.07(+0.08%) |
Oct 07, 2020 | 90.85 | 91.97 | 90.59 | 91.56 | 1,035,933 | +1.20(+1.33%) |
Oct 06, 2020 | 92.31 | 92.31 | 90.18 | 90.36 | 1,152,735 | -1.62(-1.76%) |
Oct 05, 2020 | 91.16 | 92.11 | 90.92 | 91.99 | 865,864 | +1.06(+1.16%) |
Oct 02, 2020 | 89.95 | 91.43 | 89.66 | 90.93 | 1,066,523 | +0.12(+0.14%) |
Oct 01, 2020 | 91.53 | 91.87 | 89.83 | 90.81 | 1,621,717 | -0.42(-0.46%) |
Sep 30, 2020 | 89.95 | 92.20 | 89.77 | 91.23 | 1,980,186 | +1.98(+2.22%) |
Sep 29, 2020 | 90.62 | 90.79 | 86.12 | 89.25 | 5,118,189 | -2.49(-2.71%) |
Sep 28, 2020 | 91.53 | 92.39 | 91.08 | 91.74 | 3,000,741 | +1.70(+1.88%) |
Sep 25, 2020 | 88.83 | 90.32 | 88.51 | 90.04 | 1,149,528 | +1.28(+1.44%) |
Sep 24, 2020 | 87.45 | 90.43 | 87.33 | 88.76 | 1,319,304 | +1.58(+1.81%) |
Sep 23, 2020 | 90.89 | 91.00 | 87.00 | 87.18 | 1,500,482 | -3.24(-3.59%) |
Sep 22, 2020 | 89.33 | 90.69 | 89.17 | 90.43 | 1,441,929 | +0.94(+1.05%) |
Sep 21, 2020 | 88.61 | 89.74 | 88.10 | 89.49 | 1,261,198 | +0.21(+0.23%) |
Sep 18, 2020 | 90.44 | 91.46 | 88.55 | 89.28 | 1,904,816 | -1.30(-1.44%) |
Sep 17, 2020 | 92.11 | 92.47 | 89.83 | 90.59 | 1,884,330 | -2.80(-2.99%) |
Sep 16, 2020 | 94.64 | 95.22 | 93.30 | 93.38 | 1,125,229 | -0.78(-0.83%) |
Sep 15, 2020 | 94.35 | 95.49 | 93.83 | 94.17 | 1,135,347 | +0.12(+0.12%) |
Sep 14, 2020 | 94.00 | 95.33 | 93.53 | 94.05 | 1,111,306 | +0.69(+0.73%) |
Sep 11, 2020 | 93.40 | 93.71 | 92.52 | 93.36 | 794,010 | +0.21(+0.23%) |
Sep 10, 2020 | 94.87 | 95.28 | 92.54 | 93.15 | 843,474 | -2.12(-2.22%) |
Sep 09, 2020 | 93.54 | 96.75 | 93.54 | 95.27 | 1,326,336 | +2.43(+2.62%) |
Sep 08, 2020 | 94.84 | 94.87 | 92.67 | 92.84 | 1,250,513 | -2.04(-2.15%) |
Sep 04, 2020 | 96.07 | 96.53 | 93.44 | 94.87 | 1,224,418 | -1.02(-1.06%) |
Sep 03, 2020 | 98.19 | 99.21 | 95.14 | 95.89 | 948,359 | -2.71(-2.75%) |
Sep 02, 2020 | 97.29 | 98.91 | 96.98 | 98.60 | 901,810 | +1.81(+1.87%) |
Sep 01, 2020 | 96.53 | 96.91 | 95.60 | 96.79 | 691,965 | -0.13(-0.13%) |
Aug 31, 2020 | 96.10 | 97.23 | 96.04 | 96.92 | 807,707 | +0.76(+0.79%) |
Aug 28, 2020 | 96.41 | 96.65 | 95.30 | 96.16 | 609,975 | -0.40(-0.42%) |
Aug 27, 2020 | 96.80 | 97.41 | 96.52 | 96.57 | 558,941 | -0.02(-0.02%) |
Aug 26, 2020 | 95.14 | 97.10 | 94.41 | 96.59 | 881,236 | +1.28(+1.34%) |
Aug 25, 2020 | 96.01 | 96.01 | 94.77 | 95.31 | 620,975 | -0.03(-0.03%) |
Aug 24, 2020 | 95.69 | 95.96 | 94.85 | 95.34 | 702,914 | -0.15(-0.15%) |
Aug 21, 2020 | 95.48 | 95.87 | 95.18 | 95.48 | 759,543 | +0.12(+0.13%) |
Aug 20, 2020 | 94.38 | 95.95 | 94.22 | 95.36 | 781,366 | +0.17(+0.18%) |
Aug 19, 2020 | 95.60 | 95.60 | 94.59 | 95.19 | 650,763 | +0.01(+0.01%) |
Aug 18, 2020 | 95.10 | 95.88 | 94.44 | 95.17 | 642,042 | +0.09(+0.09%) |
Aug 17, 2020 | 94.23 | 95.60 | 94.04 | 95.08 | 974,382 | +0.35(+0.37%) |
Aug 14, 2020 | 94.94 | 95.65 | 94.40 | 94.73 | 890,815 | -0.23(-0.24%) |
Aug 13, 2020 | 94.69 | 95.40 | 93.41 | 94.96 | 1,063,376 | +0.18(+0.19%) |
Aug 12, 2020 | 93.30 | 95.48 | 93.29 | 94.78 | 915,137 | +1.83(+1.97%) |
Aug 11, 2020 | 94.94 | 94.94 | 92.65 | 92.96 | 835,685 | -1.90(-2.01%) |
Aug 10, 2020 | 94.70 | 95.20 | 94.01 | 94.86 | 933,792 | +0.13(+0.13%) |
Aug 07, 2020 | 93.12 | 94.87 | 93.12 | 94.73 | 1,322,712 | +1.17(+1.26%) |
Aug 06, 2020 | 92.38 | 93.70 | 92.25 | 93.56 | 738,544 | +0.85(+0.91%) |
Aug 05, 2020 | 93.39 | 93.42 | 91.95 | 92.71 | 1,050,398 | -0.47(-0.51%) |
Aug 04, 2020 | 92.13 | 93.45 | 92.09 | 93.19 | 783,430 | +0.93(+1.00%) |