Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 83.69 | 84.14 | 80.46 | 82.05 | 225,000 | -2.16(-2.57%) |
Oct 29, 2020 | 85.46 | 85.59 | 82.54 | 84.21 | 203,003 | -0.29(-0.34%) |
Oct 28, 2020 | 87.42 | 87.73 | 83.29 | 84.50 | 361,684 | -3.99(-4.51%) |
Oct 27, 2020 | 85.69 | 88.90 | 85.69 | 88.49 | 889,897 | +3.26(+3.82%) |
Oct 26, 2020 | 86.51 | 89.00 | 83.82 | 85.23 | 194,348 | -1.97(-2.26%) |
Oct 23, 2020 | 86.79 | 87.40 | 84.45 | 87.20 | 159,700 | +0.51(+0.59%) |
Oct 22, 2020 | 85.00 | 86.99 | 83.39 | 86.69 | 236,128 | +1.60(+1.88%) |
Oct 21, 2020 | 87.00 | 89.29 | 84.74 | 85.09 | 363,979 | -2.45(-2.80%) |
Oct 20, 2020 | 88.05 | 89.90 | 86.70 | 87.54 | 171,062 | +0.07(+0.08%) |
Oct 19, 2020 | 90.50 | 90.88 | 86.95 | 87.47 | 217,109 | -2.97(-3.28%) |
Oct 16, 2020 | 88.94 | 91.38 | 88.38 | 90.44 | 281,200 | +2.11(+2.39%) |
Oct 15, 2020 | 89.67 | 90.74 | 86.64 | 88.33 | 180,082 | -2.67(-2.93%) |
Oct 14, 2020 | 92.62 | 94.15 | 90.59 | 91.00 | 310,951 | -0.94(-1.02%) |
Oct 13, 2020 | 92.16 | 95.52 | 91.39 | 91.94 | 286,877 | -0.03(-0.03%) |
Oct 12, 2020 | 94.11 | 94.60 | 91.53 | 91.97 | 166,394 | -1.03(-1.11%) |
Oct 09, 2020 | 92.00 | 94.00 | 91.03 | 93.00 | 258,700 | +1.20(+1.31%) |
Oct 08, 2020 | 91.34 | 93.32 | 90.09 | 91.80 | 270,578 | +1.27(+1.40%) |
Oct 07, 2020 | 86.24 | 90.70 | 85.99 | 90.53 | 315,084 | +5.45(+6.41%) |
Oct 06, 2020 | 84.90 | 88.68 | 84.61 | 85.08 | 209,454 | +0.47(+0.56%) |
Oct 05, 2020 | 84.55 | 86.27 | 83.07 | 84.61 | 421,477 | +0.07(+0.08%) |
Oct 02, 2020 | 86.29 | 88.00 | 83.81 | 84.54 | 193,600 | -2.84(-3.25%) |
Oct 01, 2020 | 84.26 | 87.38 | 83.47 | 87.38 | 387,455 | +4.21(+5.06%) |
Sep 30, 2020 | 82.35 | 83.29 | 81.70 | 83.17 | 272,422 | +0.58(+0.70%) |
Sep 29, 2020 | 83.31 | 83.63 | 81.20 | 82.59 | 494,056 | -0.13(-0.16%) |
Sep 28, 2020 | 81.58 | 83.93 | 79.64 | 82.72 | 2,570,387 | +3.39(+4.27%) |
Sep 25, 2020 | 76.60 | 81.33 | 75.41 | 79.33 | 750,700 | +2.21(+2.87%) |
Sep 24, 2020 | 76.30 | 77.98 | 74.25 | 77.12 | 310,278 | +0.50(+0.65%) |
Sep 23, 2020 | 75.89 | 76.81 | 74.94 | 76.62 | 339,416 | +0.59(+0.78%) |
Sep 22, 2020 | 73.40 | 76.15 | 73.40 | 76.03 | 637,556 | +2.73(+3.72%) |
Sep 21, 2020 | 77.51 | 77.56 | 72.76 | 73.30 | 390,790 | -5.97(-7.53%) |
Sep 18, 2020 | 80.89 | 81.82 | 77.82 | 79.27 | 658,200 | -1.56(-1.93%) |
Sep 17, 2020 | 82.27 | 82.61 | 80.02 | 80.83 | 350,074 | -1.78(-2.15%) |
Sep 16, 2020 | 79.45 | 83.85 | 79.45 | 82.61 | 301,263 | +3.81(+4.84%) |
Sep 15, 2020 | 78.51 | 79.09 | 77.37 | 78.80 | 179,295 | +1.38(+1.78%) |
Sep 14, 2020 | 76.15 | 78.61 | 76.15 | 77.42 | 199,415 | +2.25(+2.99%) |
Sep 11, 2020 | 74.58 | 76.04 | 74.54 | 75.17 | 331,500 | +1.17(+1.58%) |
Sep 10, 2020 | 79.01 | 80.44 | 72.42 | 74.00 | 610,048 | -4.50(-5.73%) |
Sep 09, 2020 | 77.44 | 79.14 | 76.85 | 78.50 | 212,306 | +2.23(+2.92%) |
Sep 08, 2020 | 76.06 | 77.93 | 74.81 | 76.27 | 366,561 | -1.64(-2.10%) |
Sep 04, 2020 | 78.30 | 79.13 | 76.20 | 77.91 | 311,600 | -0.39(-0.50%) |
Sep 03, 2020 | 82.05 | 82.05 | 77.88 | 78.30 | 280,137 | -3.59(-4.38%) |
Sep 02, 2020 | 80.29 | 82.06 | 80.29 | 81.89 | 272,839 | +0.83(+1.02%) |
Sep 01, 2020 | 80.98 | 81.37 | 79.69 | 81.06 | 274,270 | +1.69(+2.13%) |
Aug 31, 2020 | 79.65 | 81.37 | 78.51 | 79.37 | 493,528 | -2.06(-2.53%) |
Aug 28, 2020 | 81.24 | 81.89 | 80.00 | 81.43 | 214,700 | +0.98(+1.22%) |
Aug 27, 2020 | 83.70 | 84.41 | 80.01 | 80.45 | 299,593 | -2.92(-3.50%) |
Aug 26, 2020 | 82.28 | 86.00 | 82.28 | 83.37 | 387,498 | +1.43(+1.75%) |
Aug 25, 2020 | 80.07 | 82.01 | 79.94 | 81.94 | 320,694 | +1.66(+2.07%) |
Aug 24, 2020 | 81.77 | 81.77 | 79.34 | 80.28 | 754,496 | -0.09(-0.11%) |
Aug 21, 2020 | 80.35 | 80.92 | 79.42 | 80.37 | 207,500 | +0.39(+0.49%) |
Aug 20, 2020 | 81.89 | 81.89 | 79.04 | 79.98 | 317,549 | -0.27(-0.34%) |
Aug 19, 2020 | 81.11 | 83.39 | 80.18 | 80.25 | 235,098 | -1.27(-1.56%) |
Aug 18, 2020 | 83.00 | 83.99 | 81.25 | 81.52 | 181,544 | -0.98(-1.19%) |
Aug 17, 2020 | 75.50 | 82.50 | 75.50 | 82.50 | 328,584 | +2.97(+3.73%) |
Aug 14, 2020 | 80.75 | 81.49 | 79.02 | 79.53 | 329,300 | -1.76(-2.17%) |
Aug 13, 2020 | 82.81 | 82.81 | 80.25 | 81.29 | 376,874 | +1.64(+2.06%) |
Aug 12, 2020 | 76.94 | 80.01 | 76.94 | 79.65 | 604,638 | +1.37(+1.75%) |
Aug 11, 2020 | 79.06 | 79.65 | 75.78 | 78.28 | 431,498 | -1.37(-1.72%) |
Aug 10, 2020 | 79.33 | 80.19 | 78.08 | 79.65 | 573,990 | -0.70(-0.87%) |
Aug 07, 2020 | 78.03 | 81.93 | 77.38 | 80.35 | 446,900 | -0.93(-1.14%) |
Aug 06, 2020 | 82.21 | 82.68 | 80.61 | 81.28 | 166,736 | +0.08(+0.10%) |
Aug 05, 2020 | 80.00 | 82.03 | 80.00 | 81.20 | 128,344 | +1.20(+1.50%) |
Aug 04, 2020 | 81.50 | 82.94 | 78.67 | 80.00 | 285,382 | -0.25(-0.31%) |