Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 78.03 | 80.89 | 69.99 | 71.40 | 1,736,964 | -20.75(-22.52%) |
Oct 29, 2020 | 90.28 | 92.59 | 88.38 | 92.15 | 464,395 | +2.45(+2.73%) |
Oct 28, 2020 | 90.11 | 91.79 | 88.17 | 89.70 | 541,750 | -2.21(-2.41%) |
Oct 27, 2020 | 91.63 | 92.50 | 91.13 | 91.91 | 299,614 | +0.20(+0.22%) |
Oct 26, 2020 | 90.37 | 91.83 | 89.34 | 91.71 | 271,257 | -0.02(-0.02%) |
Oct 23, 2020 | 94.99 | 94.99 | 90.77 | 91.73 | 308,176 | -2.65(-2.81%) |
Oct 22, 2020 | 88.26 | 94.67 | 83.88 | 94.38 | 983,148 | +5.85(+6.61%) |
Oct 21, 2020 | 89.63 | 90.53 | 88.45 | 88.54 | 494,728 | +0.42(+0.48%) |
Oct 20, 2020 | 89.44 | 89.66 | 87.90 | 88.11 | 502,548 | -0.46(-0.52%) |
Oct 19, 2020 | 89.22 | 89.87 | 88.36 | 88.57 | 208,753 | -0.13(-0.15%) |
Oct 16, 2020 | 89.98 | 89.98 | 88.06 | 88.71 | 176,652 | -1.13(-1.26%) |
Oct 15, 2020 | 87.82 | 90.18 | 87.77 | 89.84 | 404,394 | +1.29(+1.46%) |
Oct 14, 2020 | 88.50 | 89.33 | 87.62 | 88.55 | 226,777 | -0.47(-0.53%) |
Oct 13, 2020 | 89.47 | 89.63 | 87.97 | 89.01 | 223,300 | -0.56(-0.63%) |
Oct 12, 2020 | 90.49 | 90.70 | 89.09 | 89.58 | 323,251 | -0.91(-1.00%) |
Oct 09, 2020 | 90.56 | 90.78 | 89.09 | 90.49 | 320,921 | +1.33(+1.49%) |
Oct 08, 2020 | 88.10 | 89.41 | 87.90 | 89.16 | 186,359 | +1.11(+1.26%) |
Oct 07, 2020 | 87.07 | 88.20 | 86.33 | 88.05 | 243,483 | +2.17(+2.53%) |
Oct 06, 2020 | 87.37 | 88.12 | 85.66 | 85.87 | 215,449 | -1.20(-1.37%) |
Oct 05, 2020 | 85.85 | 87.09 | 85.65 | 87.07 | 259,775 | +1.93(+2.27%) |
Oct 02, 2020 | 82.06 | 85.61 | 82.06 | 85.14 | 340,456 | +0.62(+0.74%) |
Oct 01, 2020 | 83.74 | 84.97 | 83.40 | 84.52 | 333,920 | +1.25(+1.51%) |
Sep 30, 2020 | 82.73 | 84.45 | 82.32 | 83.26 | 509,783 | +0.48(+0.58%) |
Sep 29, 2020 | 85.33 | 85.33 | 81.91 | 82.78 | 446,206 | -2.59(-3.04%) |
Sep 28, 2020 | 87.25 | 87.49 | 85.33 | 85.38 | 335,134 | -0.87(-1.01%) |
Sep 25, 2020 | 85.71 | 86.52 | 85.23 | 86.25 | 277,567 | +0.05(+0.06%) |
Sep 24, 2020 | 85.62 | 87.03 | 84.27 | 86.20 | 359,841 | +0.06(+0.07%) |
Sep 23, 2020 | 86.42 | 87.89 | 86.01 | 86.14 | 335,714 | +0.66(+0.77%) |
Sep 22, 2020 | 84.35 | 85.72 | 84.02 | 85.48 | 286,087 | +1.51(+1.80%) |
Sep 21, 2020 | 83.84 | 84.08 | 82.08 | 83.97 | 436,453 | -1.46(-1.71%) |
Sep 18, 2020 | 86.76 | 87.03 | 84.83 | 85.43 | 595,772 | -1.25(-1.45%) |
Sep 17, 2020 | 87.88 | 88.42 | 86.57 | 86.69 | 233,814 | -1.90(-2.15%) |
Sep 16, 2020 | 89.01 | 90.36 | 88.53 | 88.59 | 268,211 | +0.26(+0.29%) |
Sep 15, 2020 | 87.61 | 88.76 | 87.12 | 88.33 | 418,366 | +1.23(+1.42%) |
Sep 14, 2020 | 86.56 | 87.96 | 86.47 | 87.10 | 378,866 | +0.96(+1.11%) |
Sep 11, 2020 | 85.88 | 86.99 | 85.41 | 86.14 | 368,139 | +0.85(+1.00%) |
Sep 10, 2020 | 85.05 | 85.94 | 84.76 | 85.29 | 373,661 | +0.80(+0.95%) |
Sep 09, 2020 | 84.99 | 85.64 | 84.08 | 84.49 | 325,880 | -0.22(-0.26%) |
Sep 08, 2020 | 84.97 | 86.52 | 84.43 | 84.71 | 364,745 | -1.28(-1.49%) |
Sep 04, 2020 | 86.83 | 86.83 | 84.61 | 85.99 | 272,135 | +0.16(+0.19%) |
Sep 03, 2020 | 86.90 | 87.67 | 85.00 | 85.83 | 241,727 | -1.07(-1.23%) |
Sep 02, 2020 | 86.15 | 87.48 | 85.47 | 86.90 | 510,593 | +1.26(+1.48%) |
Sep 01, 2020 | 81.76 | 85.77 | 81.61 | 85.64 | 371,217 | +3.72(+4.55%) |
Aug 31, 2020 | 83.71 | 83.98 | 81.87 | 81.91 | 330,035 | -1.95(-2.33%) |
Aug 28, 2020 | 82.60 | 84.11 | 82.07 | 83.86 | 240,168 | +1.48(+1.80%) |
Aug 27, 2020 | 81.71 | 82.95 | 80.78 | 82.38 | 273,374 | +2.66(+3.34%) |
Aug 26, 2020 | 79.60 | 80.21 | 79.09 | 79.72 | 218,937 | +0.11(+0.14%) |
Aug 25, 2020 | 81.71 | 81.91 | 79.45 | 79.60 | 413,468 | -1.73(-2.13%) |
Aug 24, 2020 | 77.93 | 81.45 | 77.89 | 81.34 | 247,707 | +4.15(+5.38%) |
Aug 21, 2020 | 76.21 | 77.46 | 76.21 | 77.18 | 258,241 | +0.61(+0.80%) |
Aug 20, 2020 | 76.74 | 77.19 | 76.01 | 76.57 | 180,650 | -0.82(-1.06%) |
Aug 19, 2020 | 76.75 | 78.46 | 76.60 | 77.39 | 304,170 | +0.18(+0.24%) |
Aug 18, 2020 | 77.87 | 78.07 | 76.68 | 77.21 | 254,264 | -0.39(-0.51%) |
Aug 17, 2020 | 77.17 | 78.35 | 76.82 | 77.60 | 331,865 | +0.20(+0.26%) |
Aug 14, 2020 | 75.99 | 77.58 | 75.60 | 77.40 | 295,535 | +1.09(+1.43%) |
Aug 13, 2020 | 74.95 | 76.49 | 74.59 | 76.31 | 311,121 | +0.69(+0.91%) |
Aug 12, 2020 | 77.20 | 77.66 | 75.03 | 75.62 | 262,107 | -0.81(-1.06%) |
Aug 11, 2020 | 77.24 | 78.52 | 76.23 | 76.44 | 308,294 | +0.11(+0.14%) |
Aug 10, 2020 | 73.40 | 77.09 | 73.02 | 76.33 | 382,206 | +3.40(+4.66%) |
Aug 07, 2020 | 71.10 | 72.93 | 70.64 | 72.93 | 189,397 | +1.45(+2.02%) |
Aug 06, 2020 | 73.85 | 74.19 | 71.30 | 71.49 | 221,077 | -2.95(-3.96%) |
Aug 05, 2020 | 70.64 | 74.47 | 70.44 | 74.44 | 461,982 | +3.88(+5.49%) |
Aug 04, 2020 | 70.59 | 71.51 | 70.17 | 70.56 | 309,536 | -0.01(-0.01%) |