Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 88.01 | 88.17 | 86.51 | 87.56 | 205,487 | -1.24(-1.39%) |
Oct 29, 2020 | 87.28 | 91.11 | 87.18 | 88.80 | 343,462 | +2.24(+2.58%) |
Oct 28, 2020 | 86.18 | 88.08 | 84.75 | 86.56 | 422,333 | -2.06(-2.33%) |
Oct 27, 2020 | 87.21 | 89.23 | 84.49 | 88.62 | 459,897 | +1.57(+1.80%) |
Oct 26, 2020 | 87.78 | 88.56 | 86.76 | 87.05 | 309,416 | -1.52(-1.72%) |
Oct 23, 2020 | 92.25 | 92.36 | 88.44 | 88.58 | 397,770 | -2.81(-3.08%) |
Oct 22, 2020 | 93.42 | 93.42 | 91.01 | 91.39 | 183,432 | -1.86(-1.99%) |
Oct 21, 2020 | 92.08 | 93.70 | 90.78 | 93.25 | 264,997 | +2.05(+2.25%) |
Oct 20, 2020 | 92.12 | 93.27 | 91.19 | 91.20 | 486,570 | -0.07(-0.08%) |
Oct 19, 2020 | 92.09 | 93.08 | 91.00 | 91.27 | 476,688 | -0.50(-0.55%) |
Oct 16, 2020 | 90.35 | 92.13 | 89.44 | 91.77 | 278,166 | +2.11(+2.35%) |
Oct 15, 2020 | 91.00 | 91.35 | 89.43 | 89.67 | 270,382 | -1.46(-1.60%) |
Oct 14, 2020 | 92.92 | 92.92 | 90.49 | 91.12 | 193,170 | -1.27(-1.38%) |
Oct 13, 2020 | 92.85 | 93.29 | 91.16 | 92.40 | 163,860 | -0.19(-0.21%) |
Oct 12, 2020 | 91.75 | 93.65 | 91.75 | 92.59 | 267,933 | +1.40(+1.54%) |
Oct 09, 2020 | 91.59 | 92.45 | 90.90 | 91.19 | 252,303 | -0.26(-0.28%) |
Oct 08, 2020 | 91.43 | 91.86 | 90.54 | 91.44 | 180,556 | +0.70(+0.77%) |
Oct 07, 2020 | 90.27 | 91.64 | 89.37 | 90.75 | 182,928 | +1.62(+1.82%) |
Oct 06, 2020 | 90.38 | 90.95 | 88.20 | 89.12 | 191,510 | -1.26(-1.39%) |
Oct 05, 2020 | 89.01 | 90.90 | 88.71 | 90.38 | 226,046 | +1.86(+2.10%) |
Oct 02, 2020 | 88.00 | 88.95 | 86.65 | 88.52 | 127,788 | -0.81(-0.90%) |
Oct 01, 2020 | 89.03 | 90.26 | 88.09 | 89.33 | 389,570 | +1.36(+1.54%) |
Sep 30, 2020 | 85.07 | 88.60 | 83.40 | 87.97 | 593,848 | +4.86(+5.84%) |
Sep 29, 2020 | 83.42 | 83.42 | 82.16 | 83.11 | 314,173 | -0.11(-0.13%) |
Sep 28, 2020 | 84.03 | 84.60 | 82.62 | 83.22 | 192,230 | +0.60(+0.73%) |
Sep 25, 2020 | 81.96 | 82.91 | 81.56 | 82.62 | 208,215 | -0.39(-0.47%) |
Sep 24, 2020 | 83.33 | 83.33 | 82.11 | 83.01 | 285,477 | -0.38(-0.45%) |
Sep 23, 2020 | 85.22 | 86.10 | 83.04 | 83.39 | 301,825 | -2.45(-2.85%) |
Sep 22, 2020 | 86.62 | 87.05 | 84.70 | 85.84 | 396,297 | -0.29(-0.34%) |
Sep 21, 2020 | 87.03 | 87.06 | 84.17 | 86.13 | 394,123 | -2.48(-2.80%) |
Sep 18, 2020 | 88.80 | 89.72 | 87.27 | 88.61 | 560,589 | +0.59(+0.67%) |
Sep 17, 2020 | 86.33 | 88.17 | 85.56 | 88.03 | 490,480 | +0.34(+0.39%) |
Sep 16, 2020 | 84.63 | 87.76 | 84.35 | 87.69 | 872,381 | +3.31(+3.92%) |
Sep 15, 2020 | 84.50 | 84.52 | 83.23 | 84.38 | 467,149 | +0.41(+0.49%) |
Sep 14, 2020 | 82.47 | 84.30 | 81.87 | 83.97 | 578,435 | +2.01(+2.45%) |
Sep 11, 2020 | 81.56 | 83.34 | 81.26 | 81.96 | 595,946 | +0.70(+0.86%) |
Sep 10, 2020 | 79.42 | 81.55 | 79.05 | 81.26 | 678,570 | +2.50(+3.18%) |
Sep 09, 2020 | 77.86 | 79.48 | 77.86 | 78.76 | 358,542 | +1.26(+1.63%) |
Sep 08, 2020 | 76.42 | 78.99 | 75.14 | 77.50 | 476,773 | -1.10(-1.40%) |
Sep 04, 2020 | 76.97 | 79.18 | 75.43 | 78.60 | 515,410 | +1.70(+2.22%) |
Sep 03, 2020 | 76.01 | 76.97 | 74.07 | 76.89 | 477,070 | +0.72(+0.95%) |
Sep 02, 2020 | 77.89 | 78.11 | 74.93 | 76.17 | 347,883 | -1.79(-2.29%) |
Sep 01, 2020 | 74.00 | 78.81 | 73.78 | 77.95 | 689,408 | +4.43(+6.02%) |
Aug 31, 2020 | 76.25 | 77.36 | 73.32 | 73.53 | 551,292 | -4.15(-5.34%) |
Aug 28, 2020 | 77.87 | 78.50 | 76.74 | 77.68 | 309,159 | +0.37(+0.47%) |
Aug 27, 2020 | 77.30 | 77.89 | 76.11 | 77.31 | 361,840 | +0.06(+0.07%) |
Aug 26, 2020 | 80.01 | 80.50 | 76.78 | 77.26 | 409,778 | -2.66(-3.33%) |
Aug 25, 2020 | 80.56 | 81.67 | 76.18 | 79.92 | 1,018,421 | -1.66(-2.03%) |
Aug 24, 2020 | 81.93 | 81.93 | 80.93 | 81.57 | 304,327 | +1.20(+1.49%) |
Aug 21, 2020 | 81.15 | 81.72 | 79.92 | 80.37 | 261,033 | -1.36(-1.66%) |
Aug 20, 2020 | 81.34 | 82.44 | 80.89 | 81.73 | 246,996 | +0.43(+0.53%) |
Aug 19, 2020 | 82.47 | 82.47 | 81.26 | 81.30 | 168,529 | -1.10(-1.33%) |
Aug 18, 2020 | 82.55 | 82.83 | 81.39 | 82.40 | 243,892 | -0.07(-0.09%) |
Aug 17, 2020 | 80.27 | 82.82 | 80.07 | 82.47 | 228,189 | +2.31(+2.88%) |
Aug 14, 2020 | 81.08 | 81.55 | 79.83 | 80.16 | 451,461 | -0.90(-1.11%) |
Aug 13, 2020 | 78.31 | 81.55 | 78.31 | 81.06 | 698,765 | +2.82(+3.61%) |
Aug 12, 2020 | 77.43 | 78.71 | 77.20 | 78.24 | 338,518 | +0.99(+1.28%) |
Aug 11, 2020 | 77.40 | 78.52 | 76.63 | 77.25 | 442,688 | +0.30(+0.39%) |
Aug 10, 2020 | 78.53 | 78.82 | 75.98 | 76.95 | 291,480 | -0.78(-1.00%) |
Aug 07, 2020 | 81.18 | 81.42 | 77.35 | 77.73 | 382,711 | -4.87(-5.89%) |
Aug 06, 2020 | 83.86 | 83.97 | 81.20 | 82.59 | 802,748 | -0.98(-1.17%) |
Aug 05, 2020 | 83.11 | 83.97 | 82.58 | 83.57 | 353,917 | +1.20(+1.46%) |
Aug 04, 2020 | 81.03 | 82.64 | 80.85 | 82.37 | 297,568 | +1.67(+2.07%) |