Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 83.44 | 85.14 | 82.90 | 84.59 | 2,049,426 | +1.27(+1.53%) |
Oct 29, 2020 | 80.39 | 84.12 | 78.98 | 83.32 | 3,079,348 | -1.13(-1.34%) |
Oct 28, 2020 | 87.29 | 87.87 | 84.41 | 84.45 | 2,058,004 | -3.82(-4.33%) |
Oct 27, 2020 | 88.30 | 89.22 | 87.77 | 88.27 | 1,387,682 | +0.31(+0.35%) |
Oct 26, 2020 | 87.34 | 88.06 | 86.87 | 87.96 | 794,099 | +0.00(+0.00%) |
Oct 23, 2020 | 87.38 | 88.01 | 87.07 | 87.96 | 1,002,666 | +0.88(+1.01%) |
Oct 22, 2020 | 88.07 | 88.22 | 87.03 | 87.08 | 986,194 | -1.15(-1.30%) |
Oct 21, 2020 | 88.40 | 89.51 | 88.20 | 88.23 | 1,237,051 | -0.05(-0.05%) |
Oct 20, 2020 | 89.22 | 89.86 | 88.22 | 88.28 | 964,542 | -0.10(-0.11%) |
Oct 19, 2020 | 89.58 | 90.57 | 88.04 | 88.37 | 1,352,997 | -0.81(-0.91%) |
Oct 16, 2020 | 91.02 | 91.32 | 88.97 | 89.19 | 3,543,394 | -1.83(-2.01%) |
Oct 15, 2020 | 89.90 | 91.63 | 89.54 | 91.02 | 1,461,725 | +0.60(+0.67%) |
Oct 14, 2020 | 91.23 | 92.17 | 90.35 | 90.41 | 1,178,235 | -0.68(-0.75%) |
Oct 13, 2020 | 89.26 | 91.79 | 88.79 | 91.09 | 1,723,444 | +1.83(+2.05%) |
Oct 12, 2020 | 88.72 | 90.25 | 88.18 | 89.26 | 1,303,698 | +0.49(+0.55%) |
Oct 09, 2020 | 87.53 | 89.45 | 87.42 | 88.78 | 1,124,708 | +1.55(+1.78%) |
Oct 08, 2020 | 86.92 | 88.03 | 86.62 | 87.23 | 1,034,870 | +0.20(+0.23%) |
Oct 07, 2020 | 86.71 | 87.67 | 86.48 | 87.02 | 2,138,776 | +1.03(+1.20%) |
Oct 06, 2020 | 86.86 | 87.31 | 85.55 | 85.99 | 1,555,938 | -0.84(-0.97%) |
Oct 05, 2020 | 87.11 | 87.97 | 86.35 | 86.83 | 1,922,703 | -0.42(-0.48%) |
Oct 02, 2020 | 89.16 | 89.30 | 87.15 | 87.25 | 1,565,960 | -1.85(-2.07%) |
Oct 01, 2020 | 89.97 | 89.99 | 88.61 | 89.10 | 975,827 | -0.58(-0.65%) |
Sep 30, 2020 | 89.31 | 90.12 | 88.76 | 89.69 | 1,355,340 | +0.82(+0.93%) |
Sep 29, 2020 | 89.71 | 90.06 | 88.30 | 88.86 | 1,170,943 | -0.58(-0.65%) |
Sep 28, 2020 | 89.60 | 90.35 | 89.21 | 89.45 | 1,096,010 | +0.49(+0.55%) |
Sep 25, 2020 | 88.37 | 89.09 | 88.14 | 88.96 | 963,274 | +0.34(+0.39%) |
Sep 24, 2020 | 87.77 | 89.44 | 87.56 | 88.61 | 1,125,656 | +0.94(+1.07%) |
Sep 23, 2020 | 88.10 | 88.37 | 87.20 | 87.68 | 1,131,737 | +0.02(+0.02%) |
Sep 22, 2020 | 85.95 | 88.17 | 85.70 | 87.66 | 1,919,855 | +1.87(+2.18%) |
Sep 21, 2020 | 86.32 | 87.15 | 84.83 | 85.79 | 1,514,881 | -0.65(-0.75%) |
Sep 18, 2020 | 86.49 | 87.85 | 85.75 | 86.44 | 3,187,927 | -1.67(-1.89%) |
Sep 17, 2020 | 87.43 | 88.40 | 86.66 | 88.11 | 1,190,673 | +0.10(+0.11%) |
Sep 16, 2020 | 88.61 | 89.17 | 87.79 | 88.01 | 1,094,231 | -0.35(-0.40%) |
Sep 15, 2020 | 88.87 | 89.72 | 88.01 | 88.36 | 1,396,384 | -0.37(-0.42%) |
Sep 14, 2020 | 89.53 | 89.58 | 88.46 | 88.74 | 795,945 | -0.14(-0.16%) |
Sep 11, 2020 | 89.35 | 89.99 | 88.21 | 88.88 | 955,751 | -0.02(-0.02%) |
Sep 10, 2020 | 89.92 | 90.65 | 88.74 | 88.90 | 963,248 | -1.10(-1.22%) |
Sep 09, 2020 | 88.76 | 91.03 | 88.76 | 90.00 | 1,049,739 | +2.05(+2.33%) |
Sep 08, 2020 | 89.48 | 89.66 | 87.64 | 87.95 | 1,372,820 | -1.34(-1.50%) |
Sep 04, 2020 | 89.99 | 90.79 | 88.15 | 89.29 | 1,200,566 | -0.92(-1.02%) |
Sep 03, 2020 | 93.73 | 93.88 | 89.39 | 90.21 | 1,513,646 | -3.73(-3.97%) |
Sep 02, 2020 | 91.43 | 94.71 | 91.40 | 93.94 | 2,013,102 | +2.71(+2.97%) |
Sep 01, 2020 | 91.25 | 91.40 | 90.11 | 91.24 | 934,981 | -0.48(-0.52%) |
Aug 31, 2020 | 90.78 | 91.79 | 90.77 | 91.71 | 1,316,537 | +0.88(+0.97%) |
Aug 28, 2020 | 91.52 | 92.21 | 90.04 | 90.83 | 1,315,921 | -1.14(-1.24%) |
Aug 27, 2020 | 92.21 | 92.85 | 91.66 | 91.97 | 825,019 | +0.18(+0.20%) |
Aug 26, 2020 | 91.58 | 92.30 | 91.05 | 91.79 | 771,462 | -0.18(-0.20%) |
Aug 25, 2020 | 92.64 | 92.67 | 91.80 | 91.97 | 1,063,679 | -0.51(-0.55%) |
Aug 24, 2020 | 92.04 | 92.49 | 91.49 | 92.48 | 766,445 | +0.12(+0.13%) |
Aug 21, 2020 | 92.73 | 92.82 | 91.83 | 92.36 | 1,378,927 | -0.04(-0.04%) |
Aug 20, 2020 | 92.01 | 92.56 | 91.45 | 92.39 | 851,693 | +0.24(+0.26%) |
Aug 19, 2020 | 92.46 | 92.98 | 91.67 | 92.15 | 1,053,521 | -0.16(-0.18%) |
Aug 18, 2020 | 91.91 | 92.53 | 91.25 | 92.32 | 1,958,957 | +0.64(+0.70%) |
Aug 17, 2020 | 90.17 | 92.12 | 89.72 | 91.68 | 2,236,272 | +1.46(+1.62%) |
Aug 14, 2020 | 90.86 | 90.86 | 89.95 | 90.21 | 776,867 | -0.47(-0.52%) |
Aug 13, 2020 | 90.27 | 90.74 | 89.59 | 90.68 | 867,900 | +0.15(+0.17%) |
Aug 12, 2020 | 89.04 | 91.01 | 88.73 | 90.53 | 988,153 | +2.02(+2.29%) |
Aug 11, 2020 | 90.25 | 90.25 | 88.06 | 88.50 | 1,226,036 | -1.98(-2.18%) |
Aug 10, 2020 | 90.69 | 90.87 | 89.88 | 90.48 | 946,548 | -0.17(-0.19%) |
Aug 07, 2020 | 90.82 | 91.45 | 89.87 | 90.65 | 1,417,099 | -0.15(-0.17%) |
Aug 06, 2020 | 91.41 | 91.83 | 90.55 | 90.80 | 1,232,956 | -0.68(-0.74%) |
Aug 05, 2020 | 91.74 | 92.33 | 91.11 | 91.48 | 1,405,878 | -0.21(-0.23%) |
Aug 04, 2020 | 88.74 | 92.03 | 88.36 | 91.69 | 2,021,408 | +2.52(+2.83%) |