Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 76.11 | 79.36 | 72.14 | 73.40 | 203,800 | -3.75(-4.86%) |
Oct 29, 2020 | 75.46 | 82.39 | 75.26 | 77.15 | 168,582 | +0.90(+1.18%) |
Oct 28, 2020 | 77.52 | 77.89 | 74.11 | 76.25 | 155,358 | -3.40(-4.27%) |
Oct 27, 2020 | 80.45 | 82.68 | 79.40 | 79.65 | 86,441 | -1.05(-1.30%) |
Oct 26, 2020 | 80.10 | 81.24 | 76.57 | 80.70 | 181,308 | -0.91(-1.12%) |
Oct 23, 2020 | 83.32 | 83.32 | 79.05 | 81.61 | 106,600 | -1.09(-1.32%) |
Oct 22, 2020 | 83.20 | 84.58 | 82.28 | 82.70 | 76,721 | +0.44(+0.53%) |
Oct 21, 2020 | 82.98 | 83.10 | 80.57 | 82.26 | 79,095 | -0.80(-0.96%) |
Oct 20, 2020 | 84.47 | 85.94 | 82.41 | 83.06 | 67,646 | -0.71(-0.85%) |
Oct 19, 2020 | 87.56 | 87.56 | 83.25 | 83.77 | 99,303 | -3.44(-3.94%) |
Oct 16, 2020 | 86.71 | 88.10 | 85.99 | 87.21 | 61,000 | +0.03(+0.03%) |
Oct 15, 2020 | 85.75 | 87.67 | 84.05 | 87.18 | 91,644 | +0.08(+0.09%) |
Oct 14, 2020 | 85.58 | 87.79 | 85.58 | 87.10 | 86,099 | +2.13(+2.51%) |
Oct 13, 2020 | 87.52 | 88.37 | 84.61 | 84.97 | 56,618 | -3.51(-3.97%) |
Oct 12, 2020 | 85.77 | 88.74 | 85.31 | 88.48 | 68,603 | +2.76(+3.22%) |
Oct 09, 2020 | 86.82 | 89.69 | 85.53 | 85.72 | 113,400 | -0.22(-0.26%) |
Oct 08, 2020 | 86.20 | 87.93 | 84.98 | 85.94 | 92,302 | +1.22(+1.44%) |
Oct 07, 2020 | 82.78 | 85.35 | 82.28 | 84.72 | 138,142 | +3.66(+4.52%) |
Oct 06, 2020 | 81.48 | 84.17 | 80.26 | 81.06 | 154,112 | +0.38(+0.47%) |
Oct 05, 2020 | 79.05 | 80.84 | 78.01 | 80.68 | 146,735 | +2.46(+3.14%) |
Oct 02, 2020 | 73.45 | 78.32 | 72.86 | 78.22 | 116,100 | +2.91(+3.86%) |
Oct 01, 2020 | 74.94 | 77.03 | 73.10 | 75.31 | 120,078 | +0.15(+0.20%) |
Sep 30, 2020 | 74.94 | 76.74 | 74.51 | 75.16 | 111,928 | +1.04(+1.40%) |
Sep 29, 2020 | 75.02 | 75.37 | 73.33 | 74.12 | 74,171 | -1.01(-1.34%) |
Sep 28, 2020 | 73.39 | 75.55 | 72.50 | 75.13 | 131,960 | +2.83(+3.91%) |
Sep 25, 2020 | 70.90 | 73.08 | 70.04 | 72.30 | 84,200 | +1.11(+1.56%) |
Sep 24, 2020 | 69.94 | 71.82 | 68.27 | 71.19 | 173,522 | +0.97(+1.39%) |
Sep 23, 2020 | 75.74 | 77.37 | 69.93 | 70.22 | 218,642 | -5.13(-6.81%) |
Sep 22, 2020 | 76.19 | 76.79 | 73.11 | 75.35 | 175,757 | -0.60(-0.79%) |
Sep 21, 2020 | 74.90 | 76.13 | 71.97 | 75.95 | 189,540 | -1.08(-1.40%) |
Sep 18, 2020 | 81.39 | 81.69 | 75.88 | 77.03 | 626,100 | -3.66(-4.54%) |
Sep 17, 2020 | 79.00 | 81.40 | 78.21 | 80.69 | 141,063 | +0.02(+0.02%) |
Sep 16, 2020 | 81.04 | 81.79 | 79.41 | 80.67 | 137,567 | +0.38(+0.47%) |
Sep 15, 2020 | 84.40 | 85.00 | 80.12 | 80.29 | 114,526 | -3.47(-4.14%) |
Sep 14, 2020 | 82.57 | 84.53 | 81.62 | 83.76 | 143,239 | +1.95(+2.38%) |
Sep 11, 2020 | 81.92 | 82.33 | 79.22 | 81.81 | 179,300 | -0.07(-0.09%) |
Sep 10, 2020 | 82.78 | 85.54 | 81.81 | 81.88 | 185,608 | -0.28(-0.34%) |
Sep 09, 2020 | 84.71 | 84.71 | 80.91 | 82.16 | 136,626 | -1.73(-2.06%) |
Sep 08, 2020 | 83.88 | 86.00 | 81.70 | 83.89 | 117,076 | -1.33(-1.56%) |
Sep 04, 2020 | 89.16 | 89.16 | 82.50 | 85.22 | 122,000 | -2.28(-2.61%) |
Sep 03, 2020 | 94.06 | 94.23 | 86.97 | 87.50 | 149,252 | -7.41(-7.81%) |
Sep 02, 2020 | 93.38 | 95.59 | 91.22 | 94.91 | 115,440 | +1.35(+1.44%) |
Sep 01, 2020 | 91.44 | 93.60 | 90.51 | 93.56 | 201,557 | +0.86(+0.93%) |
Aug 31, 2020 | 96.36 | 97.62 | 91.37 | 92.70 | 161,202 | -2.39(-2.51%) |
Aug 28, 2020 | 96.46 | 97.47 | 93.91 | 95.09 | 88,100 | -0.86(-0.90%) |
Aug 27, 2020 | 95.94 | 96.66 | 94.25 | 95.95 | 68,287 | +0.75(+0.79%) |
Aug 26, 2020 | 96.54 | 97.71 | 94.58 | 95.20 | 80,278 | -1.35(-1.40%) |
Aug 25, 2020 | 96.96 | 96.96 | 94.18 | 96.55 | 85,150 | +0.50(+0.52%) |
Aug 24, 2020 | 95.00 | 96.23 | 93.56 | 96.05 | 69,462 | +2.24(+2.39%) |
Aug 21, 2020 | 95.19 | 95.66 | 92.37 | 93.81 | 88,000 | -2.22(-2.31%) |
Aug 20, 2020 | 92.28 | 97.26 | 92.28 | 96.03 | 86,605 | +2.64(+2.83%) |
Aug 19, 2020 | 91.99 | 94.94 | 91.52 | 93.39 | 107,007 | +0.88(+0.95%) |
Aug 18, 2020 | 98.13 | 98.21 | 90.19 | 92.51 | 174,023 | -6.61(-6.67%) |
Aug 17, 2020 | 97.00 | 100.33 | 95.64 | 99.12 | 179,933 | +3.81(+4.00%) |
Aug 14, 2020 | 95.60 | 96.47 | 94.56 | 95.31 | 89,500 | -0.89(-0.93%) |
Aug 13, 2020 | 96.86 | 97.66 | 94.77 | 96.20 | 87,811 | -1.73(-1.77%) |
Aug 12, 2020 | 98.74 | 99.07 | 96.20 | 97.93 | 86,355 | +0.51(+0.52%) |
Aug 11, 2020 | 99.75 | 101.20 | 96.46 | 97.42 | 151,725 | -2.09(-2.10%) |
Aug 10, 2020 | 99.36 | 101.00 | 99.08 | 99.51 | 161,939 | +1.22(+1.24%) |
Aug 07, 2020 | 98.54 | 100.77 | 96.91 | 98.29 | 154,000 | -1.44(-1.44%) |
Aug 06, 2020 | 97.18 | 100.00 | 96.25 | 99.73 | 115,368 | +1.16(+1.18%) |
Aug 05, 2020 | 97.63 | 99.21 | 95.70 | 98.57 | 111,826 | +1.54(+1.59%) |
Aug 04, 2020 | 97.44 | 100.22 | 96.53 | 97.03 | 109,271 | -0.42(-0.43%) |