Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 84.70 | 86.77 | 83.22 | 86.52 | 68,300 | +1.65(+1.94%) |
Oct 29, 2020 | 84.26 | 85.79 | 82.72 | 84.87 | 49,907 | +0.82(+0.98%) |
Oct 28, 2020 | 86.45 | 86.45 | 84.05 | 84.05 | 33,692 | -3.78(-4.30%) |
Oct 27, 2020 | 90.25 | 91.05 | 87.68 | 87.83 | 35,297 | -3.20(-3.52%) |
Oct 26, 2020 | 92.07 | 92.89 | 89.34 | 91.03 | 33,229 | -2.54(-2.71%) |
Oct 23, 2020 | 95.07 | 95.21 | 93.50 | 93.57 | 37,100 | -0.63(-0.67%) |
Oct 22, 2020 | 94.86 | 95.28 | 93.26 | 94.20 | 40,150 | -0.07(-0.07%) |
Oct 21, 2020 | 94.59 | 95.90 | 93.50 | 94.27 | 19,689 | -0.25(-0.26%) |
Oct 20, 2020 | 94.89 | 96.26 | 93.50 | 94.52 | 26,678 | +0.29(+0.31%) |
Oct 19, 2020 | 97.45 | 97.45 | 94.23 | 94.23 | 28,546 | -1.97(-2.05%) |
Oct 16, 2020 | 95.48 | 97.19 | 94.72 | 96.20 | 29,100 | +0.45(+0.47%) |
Oct 15, 2020 | 93.46 | 96.17 | 93.39 | 95.75 | 21,294 | +1.82(+1.94%) |
Oct 14, 2020 | 95.50 | 96.87 | 92.70 | 93.93 | 31,547 | -1.74(-1.82%) |
Oct 13, 2020 | 93.52 | 96.45 | 93.52 | 95.67 | 25,140 | +1.89(+2.02%) |
Oct 12, 2020 | 93.84 | 94.43 | 92.10 | 93.78 | 61,074 | +0.26(+0.28%) |
Oct 09, 2020 | 94.21 | 94.86 | 91.32 | 93.52 | 29,200 | -0.03(-0.03%) |
Oct 08, 2020 | 92.53 | 93.96 | 90.54 | 93.55 | 17,393 | +1.80(+1.96%) |
Oct 07, 2020 | 94.51 | 94.51 | 90.82 | 91.75 | 31,728 | -0.01(-0.01%) |
Oct 06, 2020 | 91.68 | 94.34 | 90.89 | 91.76 | 48,396 | +0.78(+0.86%) |
Oct 05, 2020 | 88.72 | 91.19 | 88.72 | 90.98 | 24,648 | +2.68(+3.04%) |
Oct 02, 2020 | 85.23 | 88.76 | 85.23 | 88.30 | 51,300 | +1.17(+1.34%) |
Oct 01, 2020 | 85.59 | 87.25 | 85.16 | 87.13 | 64,972 | +2.25(+2.65%) |
Sep 30, 2020 | 85.27 | 87.48 | 84.13 | 84.88 | 47,659 | -0.02(-0.02%) |
Sep 29, 2020 | 86.99 | 86.99 | 84.71 | 84.90 | 32,659 | -2.48(-2.84%) |
Sep 28, 2020 | 85.57 | 87.87 | 85.42 | 87.38 | 75,636 | +2.81(+3.32%) |
Sep 25, 2020 | 83.76 | 86.01 | 83.11 | 84.57 | 68,400 | +0.82(+0.98%) |
Sep 24, 2020 | 86.70 | 87.56 | 83.75 | 83.75 | 40,642 | -2.60(-3.01%) |
Sep 23, 2020 | 89.16 | 89.80 | 86.14 | 86.35 | 55,152 | -2.44(-2.75%) |
Sep 22, 2020 | 85.48 | 89.24 | 85.48 | 88.79 | 66,142 | +4.19(+4.95%) |
Sep 21, 2020 | 85.17 | 85.58 | 82.48 | 84.60 | 55,865 | -2.41(-2.77%) |
Sep 18, 2020 | 86.69 | 88.06 | 86.19 | 87.01 | 99,200 | +0.57(+0.66%) |
Sep 17, 2020 | 85.98 | 87.76 | 85.94 | 86.44 | 91,841 | -1.15(-1.31%) |
Sep 16, 2020 | 89.71 | 89.71 | 85.41 | 87.59 | 104,391 | -0.90(-1.02%) |
Sep 15, 2020 | 89.49 | 92.62 | 88.34 | 88.49 | 86,144 | +0.59(+0.67%) |
Sep 14, 2020 | 98.22 | 99.65 | 86.36 | 87.90 | 243,329 | -10.17(-10.37%) |
Sep 11, 2020 | 101.94 | 102.14 | 96.50 | 98.07 | 55,400 | -3.61(-3.55%) |
Sep 10, 2020 | 105.26 | 106.34 | 100.56 | 101.68 | 101,085 | -2.40(-2.31%) |
Sep 09, 2020 | 102.36 | 104.52 | 100.13 | 104.08 | 65,081 | +2.62(+2.58%) |
Sep 08, 2020 | 99.30 | 102.25 | 98.71 | 101.46 | 57,469 | +0.72(+0.71%) |
Sep 04, 2020 | 101.64 | 102.47 | 98.73 | 100.74 | 43,400 | +0.05(+0.05%) |
Sep 03, 2020 | 101.18 | 102.00 | 99.00 | 100.69 | 53,951 | -1.01(-0.99%) |
Sep 02, 2020 | 103.72 | 103.72 | 99.76 | 101.70 | 40,868 | -1.09(-1.06%) |
Sep 01, 2020 | 100.25 | 103.98 | 99.81 | 102.79 | 48,506 | +2.29(+2.28%) |
Aug 31, 2020 | 101.13 | 102.46 | 99.00 | 100.50 | 64,787 | -1.17(-1.15%) |
Aug 28, 2020 | 102.00 | 102.32 | 101.35 | 101.67 | 35,500 | +0.46(+0.45%) |
Aug 27, 2020 | 102.39 | 102.44 | 100.61 | 101.21 | 21,775 | -0.27(-0.27%) |
Aug 26, 2020 | 100.88 | 101.95 | 99.76 | 101.48 | 31,457 | +0.47(+0.47%) |
Aug 25, 2020 | 103.73 | 103.73 | 100.39 | 101.01 | 33,504 | -2.10(-2.04%) |
Aug 24, 2020 | 103.41 | 104.39 | 101.72 | 103.11 | 48,896 | +1.89(+1.87%) |
Aug 21, 2020 | 99.74 | 102.27 | 98.71 | 101.22 | 62,100 | +1.36(+1.36%) |
Aug 20, 2020 | 99.74 | 101.09 | 98.71 | 99.86 | 53,351 | -1.74(-1.71%) |
Aug 19, 2020 | 105.57 | 105.60 | 100.22 | 101.60 | 83,199 | -2.92(-2.79%) |
Aug 18, 2020 | 109.50 | 110.97 | 102.75 | 104.52 | 136,923 | -0.79(-0.75%) |
Aug 17, 2020 | 99.35 | 106.00 | 99.01 | 105.31 | 156,595 | +6.56(+6.64%) |
Aug 14, 2020 | 96.33 | 98.80 | 95.66 | 98.75 | 50,800 | +1.79(+1.85%) |
Aug 13, 2020 | 98.19 | 99.13 | 96.01 | 96.96 | 29,425 | -2.18(-2.20%) |
Aug 12, 2020 | 99.50 | 100.60 | 98.06 | 99.14 | 35,292 | +1.01(+1.03%) |
Aug 11, 2020 | 97.70 | 99.93 | 96.35 | 98.13 | 49,789 | +1.83(+1.90%) |
Aug 10, 2020 | 96.17 | 97.32 | 95.57 | 96.30 | 40,061 | +1.17(+1.23%) |
Aug 07, 2020 | 93.72 | 95.77 | 93.72 | 95.13 | 30,400 | +1.32(+1.41%) |
Aug 06, 2020 | 97.04 | 97.72 | 93.71 | 93.81 | 43,223 | -3.12(-3.22%) |
Aug 05, 2020 | 96.33 | 96.97 | 95.19 | 96.93 | 54,900 | +1.96(+2.06%) |
Aug 04, 2020 | 95.65 | 96.48 | 94.63 | 94.97 | 39,770 | -0.65(-0.68%) |