Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 94.84 | 102.14 | 93.84 | 100.50 | 1,256,000 | +5.50(+5.79%) |
Oct 29, 2020 | 92.77 | 97.80 | 91.95 | 95.00 | 1,706,637 | +0.00(+0.00%) |
Oct 28, 2020 | 92.58 | 100.00 | 90.50 | 95.00 | 615,189 | -2.44(-2.50%) |
Oct 27, 2020 | 91.09 | 99.79 | 90.03 | 97.44 | 745,349 | +6.19(+6.78%) |
Oct 26, 2020 | 92.26 | 94.80 | 90.39 | 91.25 | 299,422 | -1.81(-1.94%) |
Oct 23, 2020 | 92.00 | 94.61 | 90.57 | 93.06 | 248,500 | +1.16(+1.26%) |
Oct 22, 2020 | 89.62 | 92.63 | 89.62 | 91.90 | 272,906 | +2.77(+3.11%) |
Oct 21, 2020 | 90.56 | 91.27 | 87.65 | 89.13 | 197,040 | -0.87(-0.97%) |
Oct 20, 2020 | 91.26 | 92.22 | 86.85 | 90.00 | 301,787 | -1.15(-1.26%) |
Oct 19, 2020 | 92.56 | 93.07 | 90.52 | 91.15 | 282,575 | -0.82(-0.89%) |
Oct 16, 2020 | 92.09 | 95.90 | 90.85 | 91.97 | 487,900 | -1.80(-1.92%) |
Oct 15, 2020 | 88.00 | 94.56 | 87.27 | 93.77 | 325,815 | +1.08(+1.17%) |
Oct 14, 2020 | 96.60 | 99.25 | 91.30 | 92.69 | 325,923 | -4.71(-4.84%) |
Oct 13, 2020 | 95.28 | 98.05 | 93.97 | 97.40 | 283,086 | +1.90(+1.99%) |
Oct 12, 2020 | 94.45 | 96.48 | 92.60 | 95.50 | 294,830 | +1.05(+1.11%) |
Oct 09, 2020 | 95.00 | 96.50 | 93.15 | 94.45 | 232,200 | +0.02(+0.02%) |
Oct 08, 2020 | 94.67 | 96.58 | 92.96 | 94.43 | 472,268 | +0.23(+0.24%) |
Oct 07, 2020 | 89.94 | 94.88 | 88.91 | 94.20 | 374,115 | +5.31(+5.97%) |
Oct 06, 2020 | 89.83 | 91.57 | 88.29 | 88.89 | 330,870 | -0.36(-0.40%) |
Oct 05, 2020 | 84.54 | 89.67 | 84.54 | 89.25 | 359,020 | +4.85(+5.75%) |
Oct 02, 2020 | 84.36 | 87.75 | 83.35 | 84.40 | 386,400 | -1.31(-1.53%) |
Oct 01, 2020 | 82.50 | 85.72 | 82.43 | 85.71 | 394,925 | +3.52(+4.28%) |
Sep 30, 2020 | 85.46 | 86.71 | 81.76 | 82.19 | 245,958 | -2.91(-3.42%) |
Sep 29, 2020 | 82.73 | 85.73 | 82.30 | 85.10 | 297,361 | +2.60(+3.15%) |
Sep 28, 2020 | 82.90 | 83.21 | 81.05 | 82.50 | 188,400 | +0.43(+0.52%) |
Sep 25, 2020 | 80.03 | 82.25 | 79.72 | 82.07 | 257,100 | +2.06(+2.57%) |
Sep 24, 2020 | 82.41 | 82.91 | 78.85 | 80.01 | 214,426 | -2.73(-3.30%) |
Sep 23, 2020 | 83.07 | 85.83 | 82.39 | 82.74 | 334,820 | -0.07(-0.08%) |
Sep 22, 2020 | 80.53 | 82.86 | 77.56 | 82.81 | 341,511 | +2.36(+2.93%) |
Sep 21, 2020 | 81.50 | 83.84 | 79.95 | 80.45 | 381,028 | -2.42(-2.92%) |
Sep 18, 2020 | 83.73 | 84.80 | 80.00 | 82.87 | 701,900 | +0.45(+0.55%) |
Sep 17, 2020 | 81.02 | 82.69 | 80.44 | 82.42 | 340,154 | +0.02(+0.02%) |
Sep 16, 2020 | 81.49 | 83.65 | 81.13 | 82.40 | 440,565 | +1.17(+1.44%) |
Sep 15, 2020 | 78.00 | 82.48 | 77.36 | 81.23 | 478,447 | +3.99(+5.17%) |
Sep 14, 2020 | 75.28 | 78.36 | 75.28 | 77.24 | 545,212 | +3.41(+4.62%) |
Sep 11, 2020 | 75.29 | 76.79 | 73.32 | 73.83 | 281,100 | -0.44(-0.59%) |
Sep 10, 2020 | 76.38 | 79.25 | 73.42 | 74.27 | 508,545 | -2.06(-2.70%) |
Sep 09, 2020 | 74.09 | 76.64 | 73.82 | 76.33 | 395,862 | +3.35(+4.59%) |
Sep 08, 2020 | 73.70 | 75.89 | 72.83 | 72.98 | 351,442 | -2.83(-3.73%) |
Sep 04, 2020 | 78.54 | 79.37 | 73.32 | 75.81 | 441,800 | -2.28(-2.92%) |
Sep 03, 2020 | 80.31 | 80.69 | 77.24 | 78.09 | 411,881 | -2.77(-3.43%) |
Sep 02, 2020 | 82.08 | 82.60 | 78.92 | 80.86 | 378,377 | -1.44(-1.75%) |
Sep 01, 2020 | 85.16 | 85.16 | 81.50 | 82.30 | 347,962 | -2.76(-3.24%) |
Aug 31, 2020 | 85.59 | 87.47 | 84.91 | 85.06 | 350,550 | -0.63(-0.74%) |
Aug 28, 2020 | 84.68 | 86.21 | 83.23 | 85.69 | 186,200 | +1.70(+2.02%) |
Aug 27, 2020 | 84.05 | 84.55 | 80.87 | 83.99 | 296,502 | +0.41(+0.49%) |
Aug 26, 2020 | 87.00 | 87.98 | 83.49 | 83.58 | 285,705 | -3.47(-3.99%) |
Aug 25, 2020 | 84.32 | 87.50 | 84.32 | 87.05 | 226,188 | +2.52(+2.98%) |
Aug 24, 2020 | 88.69 | 89.42 | 83.25 | 84.53 | 256,613 | -3.03(-3.46%) |
Aug 21, 2020 | 87.96 | 88.47 | 86.46 | 87.56 | 266,800 | -0.40(-0.45%) |
Aug 20, 2020 | 87.10 | 88.70 | 86.36 | 87.96 | 130,001 | +0.02(+0.02%) |
Aug 19, 2020 | 88.20 | 89.70 | 86.88 | 87.94 | 309,509 | +0.04(+0.05%) |
Aug 18, 2020 | 87.17 | 88.67 | 84.86 | 87.90 | 278,054 | +0.34(+0.39%) |
Aug 17, 2020 | 84.90 | 90.92 | 84.90 | 87.56 | 314,679 | +2.45(+2.88%) |
Aug 14, 2020 | 85.57 | 86.06 | 83.79 | 85.11 | 202,700 | -0.78(-0.91%) |
Aug 13, 2020 | 84.25 | 86.98 | 83.94 | 85.89 | 256,497 | +2.08(+2.48%) |
Aug 12, 2020 | 83.39 | 84.61 | 81.87 | 83.81 | 315,559 | +0.95(+1.15%) |
Aug 11, 2020 | 85.29 | 86.15 | 82.66 | 82.86 | 320,901 | -2.29(-2.69%) |
Aug 10, 2020 | 84.75 | 85.87 | 83.88 | 85.15 | 275,059 | +0.31(+0.37%) |
Aug 07, 2020 | 84.66 | 87.81 | 84.12 | 84.84 | 289,700 | +0.28(+0.33%) |
Aug 06, 2020 | 83.53 | 84.81 | 82.91 | 84.56 | 224,978 | +1.10(+1.32%) |
Aug 05, 2020 | 84.70 | 85.35 | 82.34 | 83.46 | 276,524 | -0.71(-0.84%) |
Aug 04, 2020 | 83.43 | 84.37 | 81.51 | 84.17 | 358,154 | +0.63(+0.75%) |