Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 88.00 | 88.20 | 87.95 | 88.10 | 186,500 | -0.04(-0.05%) |
Oct 29, 2020 | 88.15 | 88.24 | 87.95 | 88.14 | 160,817 | +0.00(+0.00%) |
Oct 28, 2020 | 88.16 | 88.24 | 87.80 | 88.14 | 211,678 | -0.01(-0.01%) |
Oct 27, 2020 | 88.25 | 88.29 | 88.15 | 88.15 | 157,961 | -0.01(-0.01%) |
Oct 26, 2020 | 88.17 | 88.35 | 88.15 | 88.16 | 194,772 | +0.00(+0.00%) |
Oct 23, 2020 | 88.25 | 88.45 | 88.12 | 88.16 | 167,900 | +0.04(+0.05%) |
Oct 22, 2020 | 88.38 | 88.50 | 88.10 | 88.12 | 169,663 | -0.18(-0.20%) |
Oct 21, 2020 | 88.57 | 88.80 | 88.30 | 88.30 | 312,860 | -0.55(-0.62%) |
Oct 20, 2020 | 88.26 | 89.15 | 88.10 | 88.85 | 537,481 | +0.16(+0.18%) |
Oct 19, 2020 | 88.15 | 88.69 | 88.05 | 88.69 | 1,624,553 | +27.67(+45.35%) |
Oct 16, 2020 | 60.66 | 61.70 | 60.58 | 61.02 | 18,000 | -0.26(-0.42%) |
Oct 15, 2020 | 59.55 | 61.63 | 59.16 | 61.28 | 24,492 | +0.73(+1.21%) |
Oct 14, 2020 | 63.73 | 64.68 | 60.55 | 60.55 | 22,766 | -2.90(-4.57%) |
Oct 13, 2020 | 61.66 | 64.91 | 60.84 | 63.45 | 56,702 | +1.45(+2.34%) |
Oct 12, 2020 | 60.33 | 62.50 | 59.44 | 62.00 | 29,173 | +1.59(+2.63%) |
Oct 09, 2020 | 59.17 | 60.42 | 58.82 | 60.41 | 18,400 | +1.31(+2.22%) |
Oct 08, 2020 | 59.98 | 59.98 | 58.76 | 59.10 | 36,117 | +0.02(+0.03%) |
Oct 07, 2020 | 57.07 | 59.98 | 57.07 | 59.08 | 70,622 | +2.10(+3.69%) |
Oct 06, 2020 | 55.00 | 58.97 | 54.33 | 56.98 | 37,579 | +2.39(+4.38%) |
Oct 05, 2020 | 53.30 | 54.80 | 53.06 | 54.59 | 23,050 | +2.09(+3.98%) |
Oct 02, 2020 | 52.18 | 53.47 | 51.41 | 52.50 | 24,900 | -0.50(-0.94%) |
Oct 01, 2020 | 53.59 | 53.59 | 52.43 | 53.00 | 22,961 | +0.17(+0.32%) |
Sep 30, 2020 | 52.60 | 54.75 | 52.55 | 52.83 | 38,246 | +0.22(+0.42%) |
Sep 29, 2020 | 53.00 | 53.00 | 51.97 | 52.61 | 12,356 | +0.01(+0.02%) |
Sep 28, 2020 | 52.63 | 53.24 | 51.95 | 52.60 | 24,074 | +0.66(+1.27%) |
Sep 25, 2020 | 52.14 | 53.18 | 51.86 | 51.94 | 21,100 | -0.44(-0.84%) |
Sep 24, 2020 | 53.30 | 53.30 | 51.03 | 52.38 | 41,166 | -1.37(-2.55%) |
Sep 23, 2020 | 53.05 | 55.10 | 53.05 | 53.75 | 40,418 | +0.06(+0.11%) |
Sep 22, 2020 | 55.31 | 55.52 | 52.51 | 53.69 | 40,018 | +0.18(+0.34%) |
Sep 21, 2020 | 55.64 | 55.64 | 52.39 | 53.51 | 47,883 | -3.28(-5.78%) |
Sep 18, 2020 | 56.19 | 57.19 | 54.75 | 56.79 | 68,700 | +1.20(+2.16%) |
Sep 17, 2020 | 54.98 | 56.90 | 54.98 | 55.59 | 19,631 | +0.35(+0.63%) |
Sep 16, 2020 | 55.80 | 56.39 | 55.24 | 55.24 | 24,342 | -0.08(-0.14%) |
Sep 15, 2020 | 55.30 | 56.10 | 54.45 | 55.32 | 22,959 | +0.41(+0.75%) |
Sep 14, 2020 | 55.39 | 55.40 | 54.27 | 54.91 | 27,828 | +0.42(+0.77%) |
Sep 11, 2020 | 55.00 | 56.62 | 53.11 | 54.49 | 42,800 | -0.54(-0.98%) |
Sep 10, 2020 | 56.48 | 57.45 | 55.03 | 55.03 | 55,877 | -0.84(-1.50%) |
Sep 09, 2020 | 56.88 | 56.88 | 55.55 | 55.87 | 101,968 | -0.26(-0.46%) |
Sep 08, 2020 | 58.07 | 58.35 | 55.00 | 56.13 | 63,139 | -2.48(-4.23%) |
Sep 04, 2020 | 60.99 | 60.99 | 57.52 | 58.61 | 32,100 | -1.81(-3.00%) |
Sep 03, 2020 | 62.53 | 62.53 | 59.80 | 60.42 | 33,685 | -2.22(-3.54%) |
Sep 02, 2020 | 62.08 | 62.94 | 60.16 | 62.64 | 32,752 | +0.40(+0.64%) |
Sep 01, 2020 | 64.06 | 64.06 | 61.18 | 62.24 | 40,645 | -2.26(-3.50%) |
Aug 31, 2020 | 65.15 | 65.15 | 64.05 | 64.50 | 31,017 | +0.22(+0.34%) |
Aug 28, 2020 | 63.19 | 64.46 | 62.72 | 64.28 | 27,200 | +0.99(+1.56%) |
Aug 27, 2020 | 64.61 | 64.61 | 62.41 | 63.29 | 26,634 | -1.43(-2.21%) |
Aug 26, 2020 | 65.48 | 66.08 | 64.23 | 64.72 | 21,403 | -1.03(-1.57%) |
Aug 25, 2020 | 65.01 | 66.80 | 65.01 | 65.75 | 24,527 | +0.64(+0.98%) |
Aug 24, 2020 | 65.97 | 65.97 | 64.55 | 65.11 | 16,607 | -0.05(-0.08%) |
Aug 21, 2020 | 66.75 | 66.75 | 64.75 | 65.16 | 26,500 | -1.90(-2.83%) |
Aug 20, 2020 | 66.73 | 67.34 | 66.32 | 67.06 | 23,698 | +0.14(+0.21%) |
Aug 19, 2020 | 66.21 | 67.60 | 65.80 | 66.92 | 34,206 | +1.41(+2.15%) |
Aug 18, 2020 | 66.84 | 66.88 | 65.30 | 65.51 | 18,793 | -1.23(-1.84%) |
Aug 17, 2020 | 64.94 | 67.10 | 64.50 | 66.74 | 23,238 | +1.98(+3.06%) |
Aug 14, 2020 | 67.25 | 67.25 | 64.42 | 64.76 | 25,200 | -2.04(-3.05%) |
Aug 13, 2020 | 64.60 | 68.14 | 64.10 | 66.80 | 34,400 | +2.20(+3.41%) |
Aug 12, 2020 | 64.05 | 67.60 | 64.03 | 64.60 | 24,625 | +0.83(+1.30%) |
Aug 11, 2020 | 68.48 | 68.99 | 63.76 | 63.77 | 37,200 | -4.13(-6.08%) |
Aug 10, 2020 | 66.44 | 69.73 | 65.72 | 67.90 | 36,951 | +2.37(+3.62%) |
Aug 07, 2020 | 64.05 | 66.10 | 64.05 | 65.53 | 21,000 | +1.52(+2.37%) |
Aug 06, 2020 | 64.16 | 64.61 | 63.55 | 64.01 | 17,770 | -0.51(-0.79%) |
Aug 05, 2020 | 65.53 | 65.62 | 62.91 | 64.52 | 33,980 | -0.49(-0.75%) |
Aug 04, 2020 | 64.32 | 65.78 | 62.39 | 65.01 | 46,740 | +0.70(+1.09%) |