Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 88.00 | 98.72 | 85.94 | 95.13 | 783,900 | +6.30(+7.09%) |
Oct 29, 2020 | 87.25 | 93.00 | 86.00 | 88.83 | 1,225,100 | +4.79(+5.70%) |
Oct 28, 2020 | 87.96 | 89.54 | 83.05 | 84.04 | 580,707 | -9.49(-10.15%) |
Oct 27, 2020 | 90.84 | 94.06 | 88.56 | 93.53 | 231,515 | +2.47(+2.71%) |
Oct 26, 2020 | 89.63 | 94.38 | 88.34 | 91.06 | 149,619 | +1.22(+1.36%) |
Oct 23, 2020 | 87.05 | 91.09 | 86.00 | 89.84 | 200,300 | +3.51(+4.07%) |
Oct 22, 2020 | 79.85 | 86.93 | 79.00 | 86.33 | 464,691 | +6.75(+8.48%) |
Oct 21, 2020 | 80.41 | 82.43 | 79.44 | 79.58 | 116,811 | -1.31(-1.62%) |
Oct 20, 2020 | 81.68 | 81.68 | 79.03 | 80.89 | 96,825 | +0.00(+0.00%) |
Oct 19, 2020 | 81.35 | 82.26 | 80.44 | 80.89 | 92,463 | +0.03(+0.04%) |
Oct 16, 2020 | 81.36 | 83.24 | 80.63 | 80.86 | 151,500 | -0.64(-0.79%) |
Oct 15, 2020 | 81.40 | 82.73 | 80.00 | 81.50 | 91,656 | -0.49(-0.60%) |
Oct 14, 2020 | 82.60 | 84.51 | 81.95 | 81.99 | 182,540 | -0.43(-0.52%) |
Oct 13, 2020 | 81.52 | 84.48 | 81.08 | 82.42 | 120,710 | +0.07(+0.09%) |
Oct 12, 2020 | 82.19 | 83.67 | 80.36 | 82.35 | 107,867 | -0.14(-0.17%) |
Oct 09, 2020 | 85.11 | 86.65 | 82.02 | 82.49 | 145,100 | -1.80(-2.14%) |
Oct 08, 2020 | 86.21 | 86.80 | 83.55 | 84.29 | 253,679 | -0.12(-0.14%) |
Oct 07, 2020 | 85.31 | 86.08 | 83.68 | 84.41 | 114,638 | +0.56(+0.67%) |
Oct 06, 2020 | 85.39 | 87.75 | 83.69 | 83.85 | 140,633 | -0.81(-0.96%) |
Oct 05, 2020 | 81.09 | 85.14 | 80.69 | 84.66 | 183,576 | +4.81(+6.02%) |
Oct 02, 2020 | 79.42 | 82.36 | 79.42 | 79.85 | 127,600 | -0.78(-0.97%) |
Oct 01, 2020 | 81.45 | 82.64 | 78.93 | 80.63 | 163,970 | -0.82(-1.01%) |
Sep 30, 2020 | 80.22 | 84.37 | 80.22 | 81.45 | 144,543 | +1.57(+1.97%) |
Sep 29, 2020 | 77.10 | 81.33 | 77.10 | 79.88 | 123,280 | +2.53(+3.27%) |
Sep 28, 2020 | 81.36 | 81.36 | 76.84 | 77.35 | 129,054 | -2.93(-3.65%) |
Sep 25, 2020 | 77.50 | 80.63 | 77.50 | 80.28 | 187,700 | +2.17(+2.78%) |
Sep 24, 2020 | 78.06 | 81.97 | 77.01 | 78.11 | 189,319 | -0.40(-0.51%) |
Sep 23, 2020 | 79.34 | 81.19 | 78.19 | 78.51 | 106,303 | -0.67(-0.85%) |
Sep 22, 2020 | 79.87 | 80.53 | 77.53 | 79.18 | 104,073 | -0.75(-0.94%) |
Sep 21, 2020 | 82.38 | 82.59 | 78.92 | 79.93 | 150,907 | -4.19(-4.98%) |
Sep 18, 2020 | 82.87 | 84.27 | 79.46 | 84.12 | 798,900 | +2.89(+3.56%) |
Sep 17, 2020 | 79.55 | 82.18 | 77.82 | 81.23 | 94,980 | +0.36(+0.45%) |
Sep 16, 2020 | 82.63 | 84.40 | 80.66 | 80.87 | 163,654 | -1.72(-2.08%) |
Sep 15, 2020 | 81.86 | 84.56 | 81.29 | 82.59 | 187,402 | +1.93(+2.39%) |
Sep 14, 2020 | 78.25 | 82.11 | 77.68 | 80.66 | 228,212 | +3.23(+4.17%) |
Sep 11, 2020 | 81.95 | 82.55 | 77.27 | 77.43 | 140,100 | -4.09(-5.02%) |
Sep 10, 2020 | 90.50 | 90.50 | 81.40 | 81.52 | 132,694 | -8.63(-9.57%) |
Sep 09, 2020 | 84.87 | 90.48 | 84.75 | 90.15 | 116,473 | +5.57(+6.59%) |
Sep 08, 2020 | 82.95 | 87.48 | 80.58 | 84.58 | 94,031 | +0.86(+1.03%) |
Sep 04, 2020 | 82.88 | 86.62 | 78.36 | 83.72 | 151,100 | +1.81(+2.21%) |
Sep 03, 2020 | 84.77 | 84.77 | 80.74 | 81.91 | 175,792 | -2.17(-2.58%) |
Sep 02, 2020 | 86.69 | 86.69 | 81.46 | 84.08 | 161,111 | -2.61(-3.01%) |
Sep 01, 2020 | 89.20 | 90.80 | 85.60 | 86.69 | 112,529 | -2.89(-3.23%) |
Aug 31, 2020 | 90.19 | 90.71 | 88.41 | 89.58 | 133,244 | -0.39(-0.43%) |
Aug 28, 2020 | 89.37 | 90.98 | 88.79 | 89.97 | 81,400 | +1.69(+1.91%) |
Aug 27, 2020 | 86.88 | 89.23 | 85.79 | 88.28 | 174,160 | +1.20(+1.38%) |
Aug 26, 2020 | 90.67 | 91.98 | 86.95 | 87.08 | 110,006 | -3.91(-4.30%) |
Aug 25, 2020 | 87.89 | 92.06 | 86.60 | 90.99 | 131,196 | +3.69(+4.23%) |
Aug 24, 2020 | 88.82 | 89.46 | 86.79 | 87.30 | 123,345 | -0.67(-0.76%) |
Aug 21, 2020 | 88.05 | 89.00 | 87.13 | 87.97 | 134,500 | +0.12(+0.14%) |
Aug 20, 2020 | 87.53 | 89.25 | 86.98 | 87.85 | 89,154 | -0.50(-0.57%) |
Aug 19, 2020 | 89.45 | 90.00 | 88.21 | 88.35 | 124,924 | -0.21(-0.24%) |
Aug 18, 2020 | 90.53 | 90.90 | 88.35 | 88.56 | 152,701 | -2.16(-2.38%) |
Aug 17, 2020 | 88.68 | 90.89 | 87.09 | 90.72 | 249,257 | +2.95(+3.36%) |
Aug 14, 2020 | 87.76 | 88.00 | 86.00 | 87.77 | 162,000 | +0.28(+0.32%) |
Aug 13, 2020 | 88.33 | 89.59 | 86.47 | 87.49 | 187,674 | -0.15(-0.17%) |
Aug 12, 2020 | 85.84 | 88.24 | 83.61 | 87.64 | 232,649 | +3.11(+3.68%) |
Aug 11, 2020 | 87.59 | 89.24 | 83.72 | 84.53 | 310,798 | -1.97(-2.28%) |
Aug 10, 2020 | 85.40 | 87.59 | 83.46 | 86.50 | 414,009 | +1.51(+1.78%) |
Aug 07, 2020 | 82.86 | 87.32 | 82.37 | 84.99 | 134,000 | +2.30(+2.78%) |
Aug 06, 2020 | 82.67 | 83.50 | 80.10 | 82.69 | 166,624 | +1.73(+2.14%) |
Aug 05, 2020 | 81.11 | 83.11 | 79.54 | 80.96 | 153,715 | +1.28(+1.61%) |
Aug 04, 2020 | 79.31 | 80.66 | 76.72 | 79.68 | 160,261 | +0.13(+0.16%) |