Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 72.83 | 76.73 | 72.83 | 75.26 | 129,763 | +2.23(+3.05%) |
Oct 29, 2020 | 71.23 | 73.82 | 70.95 | 73.03 | 139,734 | +0.99(+1.37%) |
Oct 28, 2020 | 72.75 | 74.95 | 71.64 | 72.04 | 145,677 | -2.28(-3.06%) |
Oct 27, 2020 | 75.59 | 77.80 | 73.99 | 74.32 | 99,250 | -1.63(-2.15%) |
Oct 26, 2020 | 76.91 | 78.28 | 74.11 | 75.95 | 85,922 | -1.94(-2.48%) |
Oct 23, 2020 | 79.53 | 79.53 | 76.42 | 77.88 | 53,971 | -0.65(-0.83%) |
Oct 22, 2020 | 78.38 | 79.47 | 76.66 | 78.54 | 101,141 | +0.69(+0.89%) |
Oct 21, 2020 | 79.93 | 79.93 | 77.30 | 77.85 | 68,026 | -2.12(-2.65%) |
Oct 20, 2020 | 80.53 | 81.01 | 79.03 | 79.96 | 61,082 | +0.03(+0.04%) |
Oct 19, 2020 | 81.48 | 82.05 | 79.71 | 79.93 | 65,354 | -1.64(-2.01%) |
Oct 16, 2020 | 81.56 | 83.85 | 81.35 | 81.57 | 162,019 | -0.28(-0.34%) |
Oct 15, 2020 | 80.48 | 82.14 | 80.48 | 81.85 | 61,450 | +0.14(+0.17%) |
Oct 14, 2020 | 81.93 | 83.67 | 81.49 | 81.71 | 39,749 | -0.31(-0.38%) |
Oct 13, 2020 | 81.43 | 82.92 | 80.53 | 82.02 | 43,501 | -0.38(-0.46%) |
Oct 12, 2020 | 83.60 | 83.60 | 81.49 | 82.40 | 40,879 | -1.06(-1.27%) |
Oct 09, 2020 | 86.14 | 86.25 | 83.31 | 83.46 | 42,797 | -1.56(-1.83%) |
Oct 08, 2020 | 81.98 | 85.38 | 81.98 | 85.02 | 74,987 | +4.04(+4.99%) |
Oct 07, 2020 | 83.16 | 83.16 | 79.92 | 80.98 | 122,535 | -1.13(-1.37%) |
Oct 06, 2020 | 84.31 | 85.07 | 81.96 | 82.11 | 93,600 | -0.84(-1.02%) |
Oct 05, 2020 | 82.61 | 84.42 | 82.61 | 82.95 | 94,197 | +1.22(+1.50%) |
Oct 02, 2020 | 80.25 | 82.87 | 80.25 | 81.73 | 59,031 | -0.58(-0.70%) |
Oct 01, 2020 | 82.52 | 84.37 | 81.93 | 82.30 | 89,166 | -0.11(-0.14%) |
Sep 30, 2020 | 81.62 | 83.78 | 81.62 | 82.42 | 100,722 | +1.12(+1.38%) |
Sep 29, 2020 | 81.18 | 82.01 | 79.32 | 81.30 | 64,941 | -0.18(-0.22%) |
Sep 28, 2020 | 80.86 | 82.88 | 80.86 | 81.48 | 43,549 | +1.80(+2.26%) |
Sep 25, 2020 | 78.28 | 80.54 | 78.00 | 79.68 | 49,860 | +1.04(+1.33%) |
Sep 24, 2020 | 78.01 | 79.58 | 77.22 | 78.63 | 43,094 | +0.85(+1.10%) |
Sep 23, 2020 | 80.15 | 81.12 | 77.78 | 77.78 | 74,889 | -2.84(-3.52%) |
Sep 22, 2020 | 83.12 | 83.64 | 79.34 | 80.62 | 120,064 | -2.71(-3.26%) |
Sep 21, 2020 | 84.30 | 84.30 | 81.34 | 83.33 | 71,452 | -3.29(-3.80%) |
Sep 18, 2020 | 87.95 | 87.95 | 84.30 | 86.62 | 213,672 | -0.37(-0.43%) |
Sep 17, 2020 | 87.33 | 87.47 | 85.54 | 86.99 | 49,992 | -1.55(-1.75%) |
Sep 16, 2020 | 88.36 | 90.11 | 88.25 | 88.54 | 39,578 | +0.73(+0.83%) |
Sep 15, 2020 | 88.52 | 88.52 | 86.92 | 87.81 | 58,660 | +0.33(+0.38%) |
Sep 14, 2020 | 87.07 | 87.83 | 86.42 | 87.47 | 39,943 | +1.10(+1.27%) |
Sep 11, 2020 | 86.93 | 86.93 | 85.14 | 86.37 | 62,404 | -0.19(-0.22%) |
Sep 10, 2020 | 89.01 | 89.01 | 86.16 | 86.56 | 58,333 | -1.75(-1.99%) |
Sep 09, 2020 | 89.07 | 89.41 | 87.75 | 88.32 | 86,704 | -0.03(-0.03%) |
Sep 08, 2020 | 87.90 | 89.41 | 87.32 | 88.35 | 72,574 | -0.56(-0.63%) |
Sep 04, 2020 | 89.99 | 89.99 | 86.09 | 88.91 | 98,561 | +0.58(+0.66%) |
Sep 03, 2020 | 89.90 | 90.12 | 86.65 | 88.33 | 90,000 | -0.99(-1.10%) |
Sep 02, 2020 | 84.15 | 89.82 | 84.15 | 89.32 | 118,682 | +5.09(+6.05%) |
Sep 01, 2020 | 83.93 | 85.87 | 83.29 | 84.22 | 77,540 | -0.11(-0.13%) |
Aug 31, 2020 | 86.28 | 86.51 | 84.33 | 84.33 | 94,508 | -2.31(-2.67%) |
Aug 28, 2020 | 85.32 | 86.92 | 84.02 | 86.65 | 68,202 | +2.07(+2.44%) |
Aug 27, 2020 | 79.31 | 84.98 | 79.31 | 84.58 | 113,916 | +5.45(+6.88%) |
Aug 26, 2020 | 79.23 | 79.68 | 78.38 | 79.14 | 83,126 | -0.65(-0.82%) |
Aug 25, 2020 | 79.92 | 80.06 | 78.74 | 79.79 | 114,240 | -0.09(-0.12%) |
Aug 24, 2020 | 82.01 | 82.02 | 79.44 | 79.89 | 69,287 | -1.45(-1.78%) |
Aug 21, 2020 | 81.25 | 83.11 | 80.61 | 81.34 | 66,831 | -0.48(-0.59%) |
Aug 20, 2020 | 81.70 | 83.13 | 81.70 | 81.82 | 45,622 | -0.74(-0.90%) |
Aug 19, 2020 | 83.59 | 84.56 | 82.29 | 82.56 | 51,046 | -0.98(-1.17%) |
Aug 18, 2020 | 86.96 | 86.96 | 82.67 | 83.54 | 70,168 | -3.08(-3.56%) |
Aug 17, 2020 | 84.84 | 87.51 | 83.49 | 86.62 | 61,508 | +1.92(+2.26%) |
Aug 14, 2020 | 84.64 | 85.91 | 84.15 | 84.70 | 41,954 | -0.83(-0.98%) |
Aug 13, 2020 | 85.24 | 86.20 | 84.61 | 85.54 | 66,873 | -0.39(-0.45%) |
Aug 12, 2020 | 87.68 | 87.90 | 85.02 | 85.93 | 63,984 | -0.71(-0.82%) |
Aug 11, 2020 | 87.95 | 88.22 | 86.04 | 86.64 | 117,076 | -0.04(-0.04%) |
Aug 10, 2020 | 88.06 | 88.29 | 85.21 | 86.68 | 97,190 | -1.14(-1.30%) |
Aug 07, 2020 | 84.40 | 88.89 | 84.40 | 87.82 | 79,692 | +3.01(+3.55%) |
Aug 06, 2020 | 86.29 | 88.96 | 82.62 | 84.81 | 155,044 | -0.91(-1.06%) |
Aug 05, 2020 | 81.58 | 85.72 | 80.98 | 85.72 | 113,369 | +5.38(+6.70%) |
Aug 04, 2020 | 77.98 | 81.27 | 77.35 | 80.34 | 90,265 | +1.93(+2.46%) |