Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 76.07 | 77.90 | 75.05 | 77.48 | 292,310 | +1.24(+1.62%) |
Oct 29, 2020 | 74.02 | 76.91 | 74.02 | 76.24 | 347,517 | +1.47(+1.97%) |
Oct 28, 2020 | 75.19 | 77.37 | 74.35 | 74.77 | 500,870 | -2.46(-3.19%) |
Oct 27, 2020 | 80.87 | 80.87 | 76.82 | 77.24 | 334,256 | -4.14(-5.09%) |
Oct 26, 2020 | 82.74 | 82.74 | 79.59 | 81.37 | 228,524 | -3.22(-3.81%) |
Oct 23, 2020 | 83.16 | 84.72 | 82.04 | 84.60 | 312,331 | +2.81(+3.43%) |
Oct 22, 2020 | 79.64 | 81.88 | 79.64 | 81.79 | 244,672 | +2.31(+2.90%) |
Oct 21, 2020 | 81.80 | 81.80 | 79.35 | 79.49 | 318,293 | -2.53(-3.09%) |
Oct 20, 2020 | 81.79 | 83.62 | 81.55 | 82.02 | 385,562 | +0.17(+0.20%) |
Oct 19, 2020 | 83.60 | 83.80 | 81.57 | 81.85 | 258,302 | -1.12(-1.35%) |
Oct 16, 2020 | 84.33 | 84.70 | 82.93 | 82.97 | 171,566 | -0.72(-0.86%) |
Oct 15, 2020 | 81.11 | 84.09 | 80.68 | 83.69 | 195,285 | +1.11(+1.34%) |
Oct 14, 2020 | 83.21 | 84.21 | 81.81 | 82.58 | 166,873 | -0.32(-0.39%) |
Oct 13, 2020 | 83.25 | 84.12 | 80.98 | 82.90 | 170,199 | -1.36(-1.62%) |
Oct 12, 2020 | 85.08 | 85.08 | 83.73 | 84.27 | 143,079 | -0.21(-0.25%) |
Oct 09, 2020 | 85.11 | 85.11 | 83.19 | 84.48 | 202,368 | +0.53(+0.63%) |
Oct 08, 2020 | 82.96 | 84.24 | 81.88 | 83.96 | 163,977 | +1.34(+1.63%) |
Oct 07, 2020 | 81.59 | 83.39 | 81.25 | 82.61 | 194,399 | +1.93(+2.39%) |
Oct 06, 2020 | 82.60 | 83.68 | 80.38 | 80.68 | 241,726 | -1.08(-1.32%) |
Oct 05, 2020 | 80.73 | 82.33 | 80.55 | 81.76 | 155,947 | +2.05(+2.57%) |
Oct 02, 2020 | 76.32 | 80.17 | 76.16 | 79.72 | 190,047 | +0.80(+1.01%) |
Oct 01, 2020 | 78.56 | 79.67 | 77.66 | 78.92 | 298,758 | +0.85(+1.09%) |
Sep 30, 2020 | 76.78 | 79.06 | 76.78 | 78.07 | 560,712 | +1.57(+2.05%) |
Sep 29, 2020 | 76.81 | 77.99 | 76.10 | 76.50 | 339,484 | -0.26(-0.34%) |
Sep 28, 2020 | 75.77 | 78.10 | 75.36 | 76.77 | 282,494 | +2.72(+3.67%) |
Sep 25, 2020 | 72.61 | 74.88 | 72.40 | 74.05 | 757,522 | +0.53(+0.72%) |
Sep 24, 2020 | 74.83 | 75.65 | 72.93 | 73.52 | 643,059 | -1.53(-2.04%) |
Sep 23, 2020 | 76.27 | 77.55 | 74.78 | 75.05 | 423,195 | -1.13(-1.48%) |
Sep 22, 2020 | 76.28 | 77.48 | 75.58 | 76.18 | 258,760 | +0.08(+0.10%) |
Sep 21, 2020 | 78.57 | 79.13 | 74.40 | 76.11 | 505,144 | -4.91(-6.06%) |
Sep 18, 2020 | 82.19 | 84.12 | 80.59 | 81.01 | 628,975 | -2.06(-2.49%) |
Sep 17, 2020 | 80.83 | 83.28 | 79.38 | 83.08 | 381,881 | +0.54(+0.65%) |
Sep 16, 2020 | 80.95 | 83.53 | 80.24 | 82.54 | 333,879 | +2.14(+2.67%) |
Sep 15, 2020 | 81.71 | 82.21 | 80.24 | 80.40 | 126,553 | -1.01(-1.24%) |
Sep 14, 2020 | 81.35 | 81.87 | 80.61 | 81.41 | 190,033 | +1.31(+1.64%) |
Sep 11, 2020 | 79.01 | 80.66 | 78.74 | 80.10 | 158,116 | +1.31(+1.66%) |
Sep 10, 2020 | 81.43 | 82.01 | 78.55 | 78.79 | 174,271 | -1.55(-1.93%) |
Sep 09, 2020 | 80.77 | 81.01 | 78.78 | 80.34 | 249,340 | +0.18(+0.23%) |
Sep 08, 2020 | 80.84 | 82.42 | 80.11 | 80.16 | 235,702 | -2.14(-2.60%) |
Sep 04, 2020 | 83.81 | 83.92 | 81.27 | 82.30 | 193,538 | +0.38(+0.46%) |
Sep 03, 2020 | 85.30 | 85.73 | 81.31 | 81.92 | 232,007 | -2.88(-3.40%) |
Sep 02, 2020 | 84.01 | 85.50 | 81.80 | 84.80 | 157,649 | +1.55(+1.86%) |
Sep 01, 2020 | 83.47 | 83.83 | 81.99 | 83.25 | 299,873 | -0.20(-0.25%) |
Aug 31, 2020 | 85.49 | 88.26 | 83.45 | 83.46 | 364,787 | -1.80(-2.11%) |
Aug 28, 2020 | 84.33 | 85.50 | 83.77 | 85.26 | 485,849 | +0.92(+1.09%) |
Aug 27, 2020 | 81.80 | 85.28 | 81.44 | 84.35 | 467,946 | +3.14(+3.86%) |
Aug 26, 2020 | 80.88 | 81.66 | 80.45 | 81.21 | 296,635 | -0.15(-0.18%) |
Aug 25, 2020 | 82.53 | 82.83 | 80.71 | 81.36 | 201,272 | -0.31(-0.38%) |
Aug 24, 2020 | 80.53 | 82.00 | 79.27 | 81.66 | 344,499 | +2.39(+3.02%) |
Aug 21, 2020 | 79.56 | 80.54 | 78.97 | 79.27 | 227,112 | -0.69(-0.86%) |
Aug 20, 2020 | 79.81 | 80.54 | 78.99 | 79.96 | 374,865 | -0.54(-0.67%) |
Aug 19, 2020 | 81.30 | 82.54 | 80.23 | 80.50 | 232,886 | -0.66(-0.82%) |
Aug 18, 2020 | 82.03 | 82.85 | 80.92 | 81.16 | 221,452 | -1.45(-1.76%) |
Aug 17, 2020 | 83.23 | 83.43 | 81.47 | 82.61 | 319,258 | -0.08(-0.09%) |
Aug 14, 2020 | 81.44 | 83.04 | 81.44 | 82.69 | 175,981 | +0.32(+0.39%) |
Aug 13, 2020 | 82.44 | 84.26 | 80.50 | 82.37 | 355,588 | -1.00(-1.20%) |
Aug 12, 2020 | 84.95 | 84.95 | 82.69 | 83.37 | 237,728 | -0.31(-0.37%) |
Aug 11, 2020 | 83.43 | 85.64 | 83.23 | 83.68 | 353,228 | +1.69(+2.06%) |
Aug 10, 2020 | 79.20 | 82.46 | 78.87 | 81.99 | 371,090 | +3.71(+4.74%) |
Aug 07, 2020 | 78.85 | 80.45 | 74.98 | 78.28 | 489,604 | +2.87(+3.81%) |
Aug 06, 2020 | 74.50 | 75.46 | 73.62 | 75.41 | 303,308 | +0.72(+0.96%) |
Aug 05, 2020 | 73.75 | 74.86 | 73.48 | 74.69 | 562,318 | +1.99(+2.74%) |
Aug 04, 2020 | 73.20 | 74.21 | 71.82 | 72.69 | 405,862 | -0.67(-0.92%) |