Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 86.40 | 87.33 | 83.26 | 84.45 | 425,000 | -1.90(-2.20%) |
Oct 29, 2020 | 84.38 | 86.59 | 82.90 | 86.35 | 264,487 | +1.41(+1.66%) |
Oct 28, 2020 | 84.50 | 85.66 | 82.01 | 84.94 | 402,361 | -2.22(-2.55%) |
Oct 27, 2020 | 86.91 | 87.96 | 85.95 | 87.16 | 321,111 | +0.74(+0.86%) |
Oct 26, 2020 | 86.94 | 88.74 | 85.11 | 86.42 | 395,148 | -2.59(-2.91%) |
Oct 23, 2020 | 89.01 | 91.98 | 88.03 | 89.01 | 943,000 | +2.10(+2.42%) |
Oct 22, 2020 | 80.11 | 89.07 | 80.00 | 86.91 | 1,347,113 | +3.04(+3.62%) |
Oct 21, 2020 | 85.21 | 86.30 | 83.31 | 83.87 | 873,996 | -1.66(-1.94%) |
Oct 20, 2020 | 84.45 | 85.57 | 82.02 | 85.53 | 417,038 | +2.43(+2.92%) |
Oct 19, 2020 | 85.33 | 85.89 | 82.74 | 83.10 | 297,843 | -1.48(-1.75%) |
Oct 16, 2020 | 84.88 | 85.76 | 84.07 | 84.58 | 351,700 | -0.27(-0.32%) |
Oct 15, 2020 | 82.62 | 85.19 | 80.69 | 84.85 | 610,805 | +1.18(+1.41%) |
Oct 14, 2020 | 76.02 | 84.46 | 76.02 | 83.67 | 972,042 | +8.36(+11.10%) |
Oct 13, 2020 | 72.93 | 75.48 | 70.63 | 75.31 | 416,278 | +2.25(+3.08%) |
Oct 12, 2020 | 73.98 | 74.13 | 72.34 | 73.06 | 283,364 | -0.04(-0.05%) |
Oct 09, 2020 | 73.42 | 73.85 | 72.78 | 73.10 | 248,400 | +0.47(+0.65%) |
Oct 08, 2020 | 75.74 | 75.82 | 72.50 | 72.63 | 252,782 | -1.28(-1.73%) |
Oct 07, 2020 | 72.38 | 74.10 | 71.45 | 73.91 | 503,178 | +3.22(+4.56%) |
Oct 06, 2020 | 76.70 | 76.74 | 70.15 | 70.69 | 515,245 | -5.22(-6.88%) |
Oct 05, 2020 | 74.71 | 76.15 | 74.35 | 75.91 | 409,520 | +2.16(+2.93%) |
Oct 02, 2020 | 69.91 | 74.00 | 69.00 | 73.75 | 381,900 | +1.74(+2.42%) |
Oct 01, 2020 | 70.82 | 72.29 | 69.80 | 72.01 | 239,043 | +1.74(+2.48%) |
Sep 30, 2020 | 69.41 | 71.47 | 69.30 | 70.27 | 334,463 | +0.95(+1.37%) |
Sep 29, 2020 | 69.61 | 70.14 | 68.56 | 69.32 | 184,632 | -0.35(-0.50%) |
Sep 28, 2020 | 70.07 | 70.68 | 69.01 | 69.67 | 333,760 | +1.35(+1.98%) |
Sep 25, 2020 | 65.07 | 68.57 | 64.78 | 68.32 | 312,300 | +3.03(+4.64%) |
Sep 24, 2020 | 64.84 | 66.47 | 63.62 | 65.29 | 259,650 | +0.30(+0.46%) |
Sep 23, 2020 | 67.56 | 68.65 | 64.82 | 64.99 | 329,811 | -2.64(-3.90%) |
Sep 22, 2020 | 67.75 | 68.14 | 66.24 | 67.63 | 219,946 | +0.63(+0.94%) |
Sep 21, 2020 | 68.76 | 68.94 | 65.31 | 67.00 | 333,098 | -4.31(-6.04%) |
Sep 18, 2020 | 71.74 | 72.57 | 70.02 | 71.31 | 891,300 | +0.45(+0.64%) |
Sep 17, 2020 | 69.01 | 71.30 | 67.16 | 70.86 | 370,067 | +0.35(+0.50%) |
Sep 16, 2020 | 70.68 | 73.22 | 70.25 | 70.51 | 415,907 | +0.08(+0.11%) |
Sep 15, 2020 | 69.30 | 70.57 | 67.58 | 70.43 | 227,616 | +1.56(+2.27%) |
Sep 14, 2020 | 69.56 | 69.81 | 66.05 | 68.87 | 465,591 | +1.40(+2.07%) |
Sep 11, 2020 | 70.27 | 70.27 | 66.62 | 67.47 | 569,700 | -2.31(-3.31%) |
Sep 10, 2020 | 68.95 | 70.83 | 68.14 | 69.78 | 412,550 | +1.32(+1.93%) |
Sep 09, 2020 | 63.92 | 69.25 | 63.92 | 68.46 | 460,621 | +5.44(+8.63%) |
Sep 08, 2020 | 62.82 | 65.01 | 62.12 | 63.02 | 421,771 | -1.14(-1.78%) |
Sep 04, 2020 | 64.64 | 66.29 | 62.79 | 64.16 | 718,900 | +0.80(+1.26%) |
Sep 03, 2020 | 66.76 | 66.76 | 62.78 | 63.36 | 383,971 | -3.33(-4.99%) |
Sep 02, 2020 | 68.39 | 68.52 | 64.74 | 66.69 | 299,105 | -1.43(-2.10%) |
Sep 01, 2020 | 65.46 | 69.09 | 64.72 | 68.12 | 491,213 | +2.40(+3.65%) |
Aug 31, 2020 | 66.75 | 66.99 | 65.09 | 65.72 | 343,624 | -1.53(-2.28%) |
Aug 28, 2020 | 67.40 | 69.00 | 66.68 | 67.25 | 325,600 | +0.28(+0.42%) |
Aug 27, 2020 | 70.95 | 71.29 | 66.61 | 66.97 | 556,901 | -3.67(-5.20%) |
Aug 26, 2020 | 71.57 | 71.74 | 69.61 | 70.64 | 425,395 | -0.83(-1.16%) |
Aug 25, 2020 | 73.00 | 73.50 | 70.42 | 71.47 | 532,177 | -2.25(-3.05%) |
Aug 24, 2020 | 73.89 | 74.96 | 72.76 | 73.72 | 249,558 | +0.65(+0.89%) |
Aug 21, 2020 | 73.21 | 74.15 | 72.15 | 73.07 | 255,600 | -0.88(-1.19%) |
Aug 20, 2020 | 72.15 | 74.73 | 71.61 | 73.95 | 332,008 | +1.33(+1.83%) |
Aug 19, 2020 | 72.03 | 74.00 | 71.79 | 72.62 | 460,083 | +0.55(+0.76%) |
Aug 18, 2020 | 71.94 | 73.59 | 71.11 | 72.07 | 356,518 | +0.49(+0.68%) |
Aug 17, 2020 | 72.41 | 72.77 | 71.46 | 71.58 | 191,389 | -0.47(-0.65%) |
Aug 14, 2020 | 71.78 | 73.05 | 71.00 | 72.05 | 334,600 | -0.21(-0.29%) |
Aug 13, 2020 | 73.02 | 74.77 | 72.17 | 72.26 | 589,019 | -1.50(-2.03%) |
Aug 12, 2020 | 75.70 | 76.73 | 73.06 | 73.76 | 436,886 | -1.23(-1.64%) |
Aug 11, 2020 | 76.75 | 77.56 | 74.84 | 74.99 | 353,409 | -0.56(-0.74%) |
Aug 10, 2020 | 74.21 | 76.76 | 74.21 | 75.55 | 322,797 | +1.60(+2.16%) |
Aug 07, 2020 | 71.06 | 74.17 | 70.97 | 73.95 | 416,100 | +2.72(+3.82%) |
Aug 06, 2020 | 72.55 | 72.70 | 70.21 | 71.23 | 418,967 | -1.14(-1.58%) |
Aug 05, 2020 | 72.45 | 73.09 | 71.39 | 72.37 | 397,983 | +0.82(+1.15%) |
Aug 04, 2020 | 69.36 | 72.35 | 69.36 | 71.55 | 252,548 | +1.63(+2.33%) |