Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 86.84 | 88.10 | 81.71 | 87.05 | 5,665,000 | -0.41(-0.47%) |
Oct 29, 2020 | 91.15 | 92.88 | 86.75 | 87.46 | 5,459,630 | -5.85(-6.27%) |
Oct 28, 2020 | 92.33 | 97.93 | 90.21 | 93.31 | 14,678,955 | +10.92(+13.25%) |
Oct 27, 2020 | 83.12 | 84.51 | 81.45 | 82.39 | 3,784,060 | -1.36(-1.62%) |
Oct 26, 2020 | 82.65 | 85.11 | 80.67 | 83.75 | 3,549,391 | -1.62(-1.90%) |
Oct 23, 2020 | 83.40 | 86.24 | 82.80 | 85.37 | 2,368,600 | +2.72(+3.29%) |
Oct 22, 2020 | 81.80 | 83.36 | 80.15 | 82.65 | 2,470,030 | +1.05(+1.29%) |
Oct 21, 2020 | 85.47 | 87.41 | 81.29 | 81.60 | 3,168,048 | -2.70(-3.20%) |
Oct 20, 2020 | 84.73 | 86.58 | 82.94 | 84.30 | 2,401,698 | +0.87(+1.04%) |
Oct 19, 2020 | 84.17 | 87.44 | 82.85 | 83.43 | 3,223,863 | -0.75(-0.89%) |
Oct 16, 2020 | 82.64 | 85.50 | 81.64 | 84.18 | 3,270,800 | +1.90(+2.31%) |
Oct 15, 2020 | 80.71 | 82.85 | 78.69 | 82.28 | 2,547,306 | -1.44(-1.72%) |
Oct 14, 2020 | 84.16 | 85.66 | 82.57 | 83.72 | 2,611,915 | +0.79(+0.95%) |
Oct 13, 2020 | 79.02 | 84.45 | 78.49 | 82.93 | 3,582,797 | +3.62(+4.56%) |
Oct 12, 2020 | 81.97 | 83.30 | 77.31 | 79.31 | 3,801,242 | +0.50(+0.63%) |
Oct 09, 2020 | 77.33 | 81.43 | 76.88 | 78.81 | 3,005,800 | +1.69(+2.19%) |
Oct 08, 2020 | 80.50 | 80.60 | 76.50 | 77.12 | 3,178,829 | -1.59(-2.02%) |
Oct 07, 2020 | 75.41 | 81.24 | 75.00 | 78.71 | 5,285,240 | +5.27(+7.18%) |
Oct 06, 2020 | 72.58 | 75.57 | 71.80 | 73.44 | 2,498,143 | +1.94(+2.71%) |
Oct 05, 2020 | 68.55 | 71.78 | 68.29 | 71.50 | 2,348,531 | +4.26(+6.34%) |
Oct 02, 2020 | 67.01 | 69.32 | 66.71 | 67.24 | 1,329,400 | -1.33(-1.94%) |
Oct 01, 2020 | 67.27 | 68.88 | 66.78 | 68.57 | 2,273,732 | +2.37(+3.58%) |
Sep 30, 2020 | 65.79 | 68.14 | 65.65 | 66.20 | 2,892,377 | +0.44(+0.67%) |
Sep 29, 2020 | 65.50 | 66.00 | 64.70 | 65.76 | 1,702,224 | +0.39(+0.60%) |
Sep 28, 2020 | 64.26 | 65.58 | 63.93 | 65.37 | 1,780,136 | +2.32(+3.68%) |
Sep 25, 2020 | 61.25 | 63.56 | 60.40 | 63.05 | 3,341,500 | +1.75(+2.85%) |
Sep 24, 2020 | 61.20 | 62.20 | 59.52 | 61.30 | 2,069,932 | -0.72(-1.16%) |
Sep 23, 2020 | 62.07 | 63.84 | 61.80 | 62.02 | 2,784,877 | +0.47(+0.76%) |
Sep 22, 2020 | 62.16 | 62.20 | 60.56 | 61.55 | 1,932,445 | -0.12(-0.19%) |
Sep 21, 2020 | 60.48 | 62.30 | 60.25 | 61.67 | 3,434,880 | -0.08(-0.13%) |
Sep 18, 2020 | 64.18 | 64.79 | 61.00 | 61.75 | 4,974,200 | -2.25(-3.52%) |
Sep 17, 2020 | 66.03 | 66.79 | 63.61 | 64.00 | 11,380,237 | -7.96(-11.06%) |
Sep 16, 2020 | 73.78 | 74.74 | 71.62 | 71.96 | 1,522,973 | -0.93(-1.28%) |
Sep 15, 2020 | 72.56 | 74.05 | 72.03 | 72.89 | 1,155,801 | +1.43(+2.00%) |
Sep 14, 2020 | 71.05 | 71.73 | 70.10 | 71.46 | 631,922 | +1.55(+2.22%) |
Sep 11, 2020 | 70.92 | 71.93 | 69.67 | 69.91 | 1,058,400 | +0.02(+0.03%) |
Sep 10, 2020 | 72.39 | 73.01 | 69.53 | 69.89 | 860,279 | -1.81(-2.52%) |
Sep 09, 2020 | 70.74 | 72.13 | 70.00 | 71.70 | 1,074,005 | +2.33(+3.36%) |
Sep 08, 2020 | 69.46 | 71.92 | 68.27 | 69.37 | 1,504,734 | -2.69(-3.73%) |
Sep 04, 2020 | 72.50 | 73.33 | 67.41 | 72.06 | 1,726,000 | -0.44(-0.61%) |
Sep 03, 2020 | 76.49 | 76.49 | 71.50 | 72.50 | 2,282,546 | -4.95(-6.39%) |
Sep 02, 2020 | 79.08 | 79.16 | 75.83 | 77.45 | 1,057,701 | -0.97(-1.24%) |
Sep 01, 2020 | 76.61 | 78.49 | 76.44 | 78.42 | 1,076,497 | +1.83(+2.39%) |
Aug 31, 2020 | 80.00 | 80.84 | 76.16 | 76.59 | 2,491,614 | -3.41(-4.26%) |
Aug 28, 2020 | 78.25 | 81.87 | 77.60 | 80.00 | 1,871,100 | +2.39(+3.08%) |
Aug 27, 2020 | 78.19 | 79.95 | 77.01 | 77.61 | 1,085,629 | -0.58(-0.74%) |
Aug 26, 2020 | 78.21 | 80.09 | 76.94 | 78.19 | 1,400,656 | +0.82(+1.06%) |
Aug 25, 2020 | 77.32 | 78.17 | 74.74 | 77.37 | 1,653,596 | +0.85(+1.11%) |
Aug 24, 2020 | 74.80 | 76.77 | 74.08 | 76.52 | 1,727,988 | +2.42(+3.27%) |
Aug 21, 2020 | 73.93 | 74.90 | 73.33 | 74.10 | 748,800 | +0.44(+0.60%) |
Aug 20, 2020 | 74.94 | 75.60 | 73.43 | 73.66 | 1,116,696 | -2.19(-2.89%) |
Aug 19, 2020 | 74.59 | 77.50 | 74.53 | 75.85 | 1,412,577 | +1.44(+1.94%) |
Aug 18, 2020 | 73.91 | 74.92 | 72.82 | 74.41 | 1,248,020 | +0.80(+1.09%) |
Aug 17, 2020 | 75.24 | 75.49 | 73.28 | 73.61 | 1,061,046 | -0.70(-0.94%) |
Aug 14, 2020 | 75.71 | 76.20 | 74.02 | 74.31 | 1,118,600 | -1.40(-1.85%) |
Aug 13, 2020 | 73.24 | 76.53 | 73.15 | 75.71 | 1,883,003 | +2.18(+2.96%) |
Aug 12, 2020 | 70.09 | 74.94 | 69.64 | 73.53 | 1,667,588 | +3.34(+4.76%) |
Aug 11, 2020 | 72.83 | 72.85 | 69.50 | 70.19 | 2,106,939 | -2.31(-3.19%) |
Aug 10, 2020 | 72.93 | 74.99 | 71.35 | 72.50 | 2,546,891 | -0.43(-0.59%) |
Aug 07, 2020 | 69.10 | 78.53 | 68.95 | 72.93 | 5,480,700 | +8.47(+13.14%) |
Aug 06, 2020 | 64.86 | 65.36 | 63.13 | 64.46 | 1,496,677 | -1.27(-1.93%) |
Aug 05, 2020 | 63.33 | 65.74 | 62.45 | 65.73 | 1,320,267 | +1.69(+2.64%) |
Aug 04, 2020 | 61.69 | 64.23 | 61.20 | 64.04 | 1,515,665 | +3.20(+5.26%) |