Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 88.07 | 89.34 | 85.85 | 86.55 | 492,900 | -2.20(-2.48%) |
Oct 29, 2020 | 85.98 | 89.20 | 83.98 | 88.75 | 509,752 | +2.71(+3.15%) |
Oct 28, 2020 | 85.57 | 90.74 | 82.01 | 86.04 | 1,219,588 | +0.45(+0.53%) |
Oct 27, 2020 | 84.04 | 86.76 | 83.24 | 85.59 | 706,392 | +1.49(+1.77%) |
Oct 26, 2020 | 83.27 | 84.21 | 83.14 | 84.10 | 352,126 | -0.37(-0.44%) |
Oct 23, 2020 | 83.75 | 84.58 | 82.96 | 84.47 | 854,000 | +0.84(+1.00%) |
Oct 22, 2020 | 82.50 | 85.00 | 81.33 | 83.63 | 1,091,949 | +1.89(+2.31%) |
Oct 21, 2020 | 81.11 | 82.93 | 80.05 | 81.74 | 703,205 | +1.04(+1.29%) |
Oct 20, 2020 | 80.15 | 81.33 | 78.13 | 80.70 | 733,292 | +1.10(+1.38%) |
Oct 19, 2020 | 82.79 | 83.21 | 79.00 | 79.60 | 771,318 | -2.87(-3.48%) |
Oct 16, 2020 | 83.11 | 83.60 | 81.11 | 82.47 | 729,500 | -0.21(-0.25%) |
Oct 15, 2020 | 81.37 | 83.02 | 79.51 | 82.68 | 718,082 | +0.93(+1.14%) |
Oct 14, 2020 | 80.49 | 82.45 | 80.49 | 81.75 | 492,924 | +1.81(+2.26%) |
Oct 13, 2020 | 80.74 | 81.70 | 79.70 | 79.94 | 230,359 | -1.07(-1.32%) |
Oct 12, 2020 | 80.03 | 81.45 | 79.56 | 81.01 | 157,422 | +1.47(+1.85%) |
Oct 09, 2020 | 80.00 | 80.16 | 79.00 | 79.54 | 142,900 | -0.16(-0.20%) |
Oct 08, 2020 | 78.62 | 79.84 | 78.25 | 79.70 | 299,381 | +2.02(+2.60%) |
Oct 07, 2020 | 77.24 | 78.23 | 76.33 | 77.68 | 313,148 | +1.22(+1.60%) |
Oct 06, 2020 | 75.32 | 77.63 | 74.46 | 76.46 | 447,811 | +1.96(+2.63%) |
Oct 05, 2020 | 74.41 | 75.89 | 69.02 | 74.50 | 218,066 | +0.65(+0.88%) |
Oct 02, 2020 | 73.46 | 75.12 | 72.80 | 73.85 | 313,700 | -1.20(-1.60%) |
Oct 01, 2020 | 75.22 | 76.26 | 74.26 | 75.05 | 442,414 | +0.39(+0.52%) |
Sep 30, 2020 | 72.77 | 75.52 | 72.35 | 74.66 | 428,403 | +2.16(+2.98%) |
Sep 29, 2020 | 71.73 | 72.91 | 71.11 | 72.50 | 378,976 | +0.85(+1.19%) |
Sep 28, 2020 | 71.80 | 72.79 | 71.34 | 71.65 | 447,059 | +0.31(+0.43%) |
Sep 25, 2020 | 70.29 | 71.73 | 69.95 | 71.34 | 255,000 | +0.63(+0.89%) |
Sep 24, 2020 | 70.63 | 71.50 | 69.16 | 70.71 | 487,086 | +0.55(+0.78%) |
Sep 23, 2020 | 70.75 | 72.13 | 70.15 | 70.16 | 3,017,824 | -0.62(-0.88%) |
Sep 22, 2020 | 70.30 | 71.25 | 67.66 | 70.78 | 892,519 | -2.85(-3.87%) |
Sep 21, 2020 | 75.82 | 76.53 | 73.12 | 73.63 | 386,727 | -3.49(-4.53%) |
Sep 18, 2020 | 77.78 | 78.19 | 76.04 | 77.12 | 717,500 | +0.28(+0.36%) |
Sep 17, 2020 | 75.25 | 77.43 | 74.09 | 76.84 | 344,049 | +0.78(+1.03%) |
Sep 16, 2020 | 75.04 | 76.63 | 74.22 | 76.06 | 296,658 | +1.34(+1.79%) |
Sep 15, 2020 | 74.00 | 75.10 | 73.57 | 74.72 | 249,974 | +0.95(+1.29%) |
Sep 14, 2020 | 72.02 | 73.91 | 71.22 | 73.77 | 270,182 | +1.91(+2.66%) |
Sep 11, 2020 | 73.23 | 73.78 | 71.23 | 71.86 | 325,500 | -0.95(-1.30%) |
Sep 10, 2020 | 71.82 | 73.52 | 71.29 | 72.81 | 398,374 | +1.36(+1.90%) |
Sep 09, 2020 | 69.81 | 71.78 | 69.41 | 71.45 | 289,222 | +1.99(+2.86%) |
Sep 08, 2020 | 69.30 | 69.81 | 68.43 | 69.46 | 286,915 | -0.40(-0.57%) |
Sep 04, 2020 | 70.57 | 70.89 | 68.35 | 69.86 | 348,500 | -0.32(-0.46%) |
Sep 03, 2020 | 70.37 | 70.74 | 68.81 | 70.18 | 314,195 | -0.57(-0.81%) |
Sep 02, 2020 | 67.99 | 70.79 | 67.93 | 70.75 | 201,128 | +2.82(+4.15%) |
Sep 01, 2020 | 66.55 | 67.96 | 66.20 | 67.93 | 240,769 | +1.25(+1.87%) |
Aug 31, 2020 | 67.65 | 69.08 | 66.43 | 66.68 | 276,719 | -1.19(-1.75%) |
Aug 28, 2020 | 68.96 | 68.97 | 67.61 | 67.87 | 157,000 | -0.51(-0.75%) |
Aug 27, 2020 | 67.21 | 69.08 | 66.65 | 68.38 | 370,504 | +1.32(+1.97%) |
Aug 26, 2020 | 68.15 | 68.15 | 66.37 | 67.06 | 268,690 | -1.39(-2.03%) |
Aug 25, 2020 | 68.25 | 69.13 | 67.68 | 68.45 | 392,872 | +0.43(+0.63%) |
Aug 24, 2020 | 67.56 | 68.22 | 66.79 | 68.02 | 267,036 | +1.02(+1.52%) |
Aug 21, 2020 | 67.00 | 68.20 | 66.04 | 67.00 | 230,600 | +0.05(+0.07%) |
Aug 20, 2020 | 67.85 | 68.60 | 66.85 | 66.95 | 416,638 | -1.09(-1.60%) |
Aug 19, 2020 | 68.28 | 68.89 | 67.38 | 68.04 | 2,235,658 | +0.02(+0.03%) |
Aug 18, 2020 | 69.10 | 69.40 | 66.77 | 68.02 | 605,843 | -1.09(-1.58%) |
Aug 17, 2020 | 69.86 | 70.01 | 67.90 | 69.11 | 250,979 | -1.18(-1.68%) |
Aug 14, 2020 | 71.05 | 71.07 | 69.82 | 70.29 | 220,600 | -1.44(-2.01%) |
Aug 13, 2020 | 71.32 | 72.51 | 70.95 | 71.73 | 271,574 | +0.30(+0.42%) |
Aug 12, 2020 | 70.65 | 72.99 | 70.52 | 71.43 | 263,157 | +1.61(+2.31%) |
Aug 11, 2020 | 69.42 | 70.84 | 68.93 | 69.82 | 220,703 | +1.04(+1.51%) |
Aug 10, 2020 | 68.82 | 69.01 | 67.87 | 68.78 | 208,554 | +0.19(+0.28%) |
Aug 07, 2020 | 67.96 | 68.60 | 67.30 | 68.59 | 168,500 | +0.55(+0.81%) |
Aug 06, 2020 | 67.99 | 68.49 | 67.53 | 68.04 | 171,526 | -0.05(-0.07%) |
Aug 05, 2020 | 68.73 | 69.34 | 67.73 | 68.09 | 224,137 | -0.21(-0.31%) |
Aug 04, 2020 | 70.32 | 70.62 | 68.01 | 68.30 | 284,398 | -1.92(-2.73%) |