Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 91.47 | 92.51 | 87.68 | 90.18 | 611,573 | -1.74(-1.90%) |
Oct 29, 2020 | 89.96 | 92.28 | 89.36 | 91.92 | 674,673 | +1.55(+1.72%) |
Oct 28, 2020 | 92.07 | 92.57 | 89.89 | 90.37 | 553,561 | -3.07(-3.29%) |
Oct 27, 2020 | 90.53 | 94.22 | 90.11 | 93.44 | 583,635 | +2.82(+3.11%) |
Oct 26, 2020 | 90.56 | 90.92 | 89.46 | 90.62 | 638,683 | -0.86(-0.94%) |
Oct 23, 2020 | 90.62 | 91.56 | 89.99 | 91.48 | 386,171 | +1.30(+1.44%) |
Oct 22, 2020 | 88.75 | 90.26 | 88.53 | 90.18 | 360,466 | +1.55(+1.75%) |
Oct 21, 2020 | 87.16 | 89.01 | 86.50 | 88.63 | 384,605 | +1.19(+1.36%) |
Oct 20, 2020 | 87.75 | 88.58 | 87.14 | 87.44 | 379,069 | +0.01(+0.01%) |
Oct 19, 2020 | 89.02 | 89.48 | 87.12 | 87.43 | 346,402 | -1.23(-1.39%) |
Oct 16, 2020 | 88.70 | 89.38 | 88.36 | 88.66 | 282,054 | -0.16(-0.18%) |
Oct 15, 2020 | 87.90 | 89.28 | 87.51 | 88.81 | 290,303 | -0.02(-0.02%) |
Oct 14, 2020 | 89.08 | 90.01 | 88.51 | 88.83 | 461,511 | -0.60(-0.68%) |
Oct 13, 2020 | 89.87 | 90.68 | 88.96 | 89.44 | 462,992 | -1.36(-1.49%) |
Oct 12, 2020 | 88.61 | 90.90 | 88.29 | 90.79 | 478,823 | +2.21(+2.49%) |
Oct 09, 2020 | 88.46 | 89.09 | 87.71 | 88.59 | 501,094 | +0.46(+0.52%) |
Oct 08, 2020 | 87.29 | 88.21 | 87.19 | 88.13 | 350,472 | +1.07(+1.23%) |
Oct 07, 2020 | 86.41 | 87.07 | 86.01 | 87.06 | 440,710 | +1.30(+1.51%) |
Oct 06, 2020 | 84.80 | 87.52 | 84.10 | 85.76 | 668,536 | +1.39(+1.64%) |
Oct 05, 2020 | 82.38 | 84.63 | 82.14 | 84.38 | 536,350 | +2.28(+2.77%) |
Oct 02, 2020 | 80.94 | 82.66 | 80.43 | 82.10 | 378,597 | +0.80(+0.99%) |
Oct 01, 2020 | 82.53 | 83.64 | 80.96 | 81.30 | 532,837 | -1.40(-1.69%) |
Sep 30, 2020 | 81.29 | 83.57 | 81.21 | 82.69 | 483,908 | +1.55(+1.92%) |
Sep 29, 2020 | 82.37 | 82.90 | 81.08 | 81.14 | 454,449 | -0.97(-1.18%) |
Sep 28, 2020 | 82.24 | 83.26 | 81.91 | 82.11 | 479,063 | +0.86(+1.06%) |
Sep 25, 2020 | 80.17 | 81.83 | 79.97 | 81.25 | 600,565 | +0.87(+1.08%) |
Sep 24, 2020 | 81.72 | 81.74 | 79.99 | 80.38 | 489,775 | -1.26(-1.54%) |
Sep 23, 2020 | 81.54 | 82.00 | 80.27 | 81.63 | 814,450 | +0.04(+0.05%) |
Sep 22, 2020 | 83.51 | 83.51 | 80.27 | 81.60 | 408,154 | -2.04(-2.44%) |
Sep 21, 2020 | 80.23 | 83.84 | 79.53 | 83.64 | 682,780 | +1.88(+2.30%) |
Sep 18, 2020 | 82.83 | 83.06 | 81.45 | 81.75 | 891,002 | -0.66(-0.81%) |
Sep 17, 2020 | 82.86 | 83.78 | 82.04 | 82.42 | 476,934 | -1.03(-1.23%) |
Sep 16, 2020 | 83.57 | 84.40 | 82.37 | 83.45 | 614,557 | +0.26(+0.31%) |
Sep 15, 2020 | 83.85 | 85.18 | 80.61 | 83.19 | 1,195,176 | -0.46(-0.55%) |
Sep 14, 2020 | 86.98 | 87.03 | 83.22 | 83.65 | 888,272 | -2.73(-3.16%) |
Sep 11, 2020 | 87.85 | 88.53 | 86.09 | 86.38 | 501,491 | -0.63(-0.73%) |
Sep 10, 2020 | 87.91 | 88.76 | 86.91 | 87.01 | 339,340 | -0.95(-1.08%) |
Sep 09, 2020 | 88.02 | 89.09 | 87.16 | 87.96 | 372,671 | +0.56(+0.64%) |
Sep 08, 2020 | 88.79 | 89.14 | 86.79 | 87.40 | 572,983 | -2.46(-2.74%) |
Sep 04, 2020 | 91.63 | 91.80 | 88.70 | 89.86 | 379,485 | -1.07(-1.17%) |
Sep 03, 2020 | 93.18 | 93.18 | 90.24 | 90.92 | 440,693 | -2.83(-3.02%) |
Sep 02, 2020 | 92.90 | 94.41 | 91.95 | 93.76 | 526,851 | +2.41(+2.64%) |
Sep 01, 2020 | 91.98 | 92.49 | 90.90 | 91.35 | 446,278 | -1.28(-1.39%) |
Aug 31, 2020 | 92.19 | 93.36 | 91.48 | 92.63 | 414,249 | +0.64(+0.70%) |
Aug 28, 2020 | 93.14 | 93.42 | 91.42 | 91.99 | 312,052 | -1.51(-1.62%) |
Aug 27, 2020 | 92.63 | 94.53 | 91.67 | 93.50 | 365,080 | +1.12(+1.21%) |
Aug 26, 2020 | 92.44 | 92.81 | 90.94 | 92.39 | 572,288 | -0.40(-0.44%) |
Aug 25, 2020 | 93.68 | 94.19 | 90.75 | 92.79 | 538,954 | -0.56(-0.60%) |
Aug 24, 2020 | 94.14 | 95.61 | 92.80 | 93.35 | 501,530 | -0.71(-0.76%) |
Aug 21, 2020 | 93.16 | 94.19 | 92.61 | 94.06 | 626,130 | +0.58(+0.62%) |
Aug 20, 2020 | 91.15 | 93.95 | 90.89 | 93.48 | 653,693 | +1.93(+2.10%) |
Aug 19, 2020 | 91.76 | 93.14 | 90.15 | 91.56 | 872,325 | +0.11(+0.12%) |
Aug 18, 2020 | 91.82 | 92.25 | 90.37 | 91.45 | 985,231 | -0.05(-0.05%) |
Aug 17, 2020 | 94.23 | 95.12 | 91.25 | 91.50 | 737,485 | -2.84(-3.02%) |
Aug 14, 2020 | 95.35 | 95.77 | 94.18 | 94.34 | 461,598 | -0.77(-0.81%) |
Aug 13, 2020 | 95.39 | 95.40 | 93.98 | 95.11 | 356,169 | -0.88(-0.92%) |
Aug 12, 2020 | 95.49 | 96.67 | 95.49 | 95.99 | 386,346 | +1.12(+1.18%) |
Aug 11, 2020 | 95.01 | 96.27 | 94.53 | 94.87 | 480,471 | +0.21(+0.22%) |
Aug 10, 2020 | 94.22 | 95.55 | 93.90 | 94.67 | 545,838 | +0.71(+0.76%) |
Aug 07, 2020 | 95.49 | 96.65 | 93.36 | 93.96 | 569,227 | -1.30(-1.37%) |
Aug 06, 2020 | 93.83 | 95.28 | 92.44 | 95.26 | 851,106 | +1.19(+1.26%) |
Aug 05, 2020 | 94.33 | 94.64 | 92.84 | 94.07 | 673,859 | +0.49(+0.53%) |
Aug 04, 2020 | 94.75 | 95.61 | 92.87 | 93.58 | 977,814 | -0.94(-0.99%) |