Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 77.78 | 80.62 | 69.76 | 71.17 | 1,742,631 | -20.69(-22.52%) |
Oct 29, 2020 | 89.98 | 92.29 | 88.09 | 91.85 | 465,910 | +2.44(+2.73%) |
Oct 28, 2020 | 89.81 | 91.49 | 87.89 | 89.41 | 543,518 | -2.20(-2.41%) |
Oct 27, 2020 | 91.33 | 92.20 | 90.83 | 91.62 | 300,591 | +0.20(+0.22%) |
Oct 26, 2020 | 90.08 | 91.53 | 89.05 | 91.42 | 272,142 | -0.02(-0.02%) |
Oct 23, 2020 | 94.68 | 94.68 | 90.47 | 91.43 | 309,181 | -2.64(-2.81%) |
Oct 22, 2020 | 87.97 | 94.36 | 83.61 | 94.08 | 986,356 | +5.83(+6.61%) |
Oct 21, 2020 | 89.34 | 90.23 | 88.16 | 88.25 | 496,342 | +0.42(+0.48%) |
Oct 20, 2020 | 89.14 | 89.37 | 87.62 | 87.83 | 504,188 | -0.46(-0.52%) |
Oct 19, 2020 | 88.93 | 89.57 | 88.08 | 88.29 | 209,434 | -0.13(-0.15%) |
Oct 16, 2020 | 89.69 | 89.69 | 87.77 | 88.42 | 177,229 | -1.13(-1.26%) |
Oct 15, 2020 | 87.53 | 89.89 | 87.48 | 89.55 | 405,713 | +1.29(+1.46%) |
Oct 14, 2020 | 88.21 | 89.04 | 87.33 | 88.26 | 227,517 | -0.47(-0.53%) |
Oct 13, 2020 | 89.18 | 89.34 | 87.68 | 88.72 | 224,028 | -0.56(-0.63%) |
Oct 12, 2020 | 90.19 | 90.40 | 88.80 | 89.29 | 324,306 | -0.91(-1.00%) |
Oct 09, 2020 | 90.27 | 90.48 | 88.80 | 90.19 | 321,968 | +1.33(+1.49%) |
Oct 08, 2020 | 87.82 | 89.12 | 87.62 | 88.87 | 186,967 | +1.11(+1.26%) |
Oct 07, 2020 | 86.79 | 87.91 | 86.05 | 87.76 | 244,277 | +2.17(+2.53%) |
Oct 06, 2020 | 87.08 | 87.84 | 85.39 | 85.60 | 216,152 | -1.19(-1.37%) |
Oct 05, 2020 | 85.57 | 86.81 | 85.38 | 86.79 | 260,623 | +1.93(+2.27%) |
Oct 02, 2020 | 81.79 | 85.33 | 81.79 | 84.86 | 341,567 | +0.62(+0.74%) |
Oct 01, 2020 | 83.47 | 84.70 | 83.13 | 84.24 | 335,010 | +1.25(+1.51%) |
Sep 30, 2020 | 82.46 | 84.17 | 82.06 | 82.99 | 511,446 | +0.48(+0.58%) |
Sep 29, 2020 | 85.05 | 85.05 | 81.65 | 82.51 | 447,662 | -2.59(-3.04%) |
Sep 28, 2020 | 86.97 | 87.21 | 85.05 | 85.10 | 336,228 | -0.87(-1.01%) |
Sep 25, 2020 | 85.43 | 86.23 | 84.96 | 85.97 | 278,473 | +0.05(+0.06%) |
Sep 24, 2020 | 85.34 | 86.75 | 83.99 | 85.92 | 361,015 | +0.06(+0.07%) |
Sep 23, 2020 | 86.14 | 87.61 | 85.73 | 85.86 | 336,809 | +0.66(+0.77%) |
Sep 22, 2020 | 84.08 | 85.44 | 83.74 | 85.20 | 287,021 | +1.51(+1.80%) |
Sep 21, 2020 | 83.56 | 83.81 | 81.82 | 83.70 | 437,877 | -1.46(-1.71%) |
Sep 18, 2020 | 86.47 | 86.75 | 84.56 | 85.16 | 597,716 | -1.25(-1.45%) |
Sep 17, 2020 | 87.60 | 88.13 | 86.29 | 86.41 | 234,577 | -1.90(-2.15%) |
Sep 16, 2020 | 88.72 | 90.07 | 88.24 | 88.30 | 269,086 | +0.26(+0.29%) |
Sep 15, 2020 | 87.32 | 88.47 | 86.84 | 88.05 | 419,731 | +1.23(+1.42%) |
Sep 14, 2020 | 86.28 | 87.67 | 86.19 | 86.82 | 380,102 | +0.95(+1.11%) |
Sep 11, 2020 | 85.60 | 86.71 | 85.14 | 85.86 | 369,340 | +0.85(+1.00%) |
Sep 10, 2020 | 84.77 | 85.66 | 84.49 | 85.01 | 374,880 | +0.80(+0.95%) |
Sep 09, 2020 | 84.72 | 85.36 | 83.81 | 84.21 | 326,943 | -0.22(-0.26%) |
Sep 08, 2020 | 84.69 | 86.23 | 84.15 | 84.43 | 365,935 | -1.28(-1.49%) |
Sep 04, 2020 | 86.55 | 86.55 | 84.34 | 85.71 | 273,023 | +0.16(+0.19%) |
Sep 03, 2020 | 86.62 | 87.39 | 84.73 | 85.55 | 242,515 | -1.07(-1.23%) |
Sep 02, 2020 | 85.87 | 87.20 | 85.19 | 86.62 | 512,259 | +1.26(+1.48%) |
Sep 01, 2020 | 81.49 | 85.50 | 81.34 | 85.36 | 372,428 | +3.71(+4.55%) |
Aug 31, 2020 | 83.44 | 83.71 | 81.61 | 81.65 | 331,112 | -1.95(-2.33%) |
Aug 28, 2020 | 82.33 | 83.84 | 81.81 | 83.59 | 240,952 | +1.48(+1.80%) |
Aug 27, 2020 | 81.44 | 82.68 | 80.52 | 82.11 | 274,266 | +2.65(+3.34%) |
Aug 26, 2020 | 79.35 | 79.95 | 78.83 | 79.46 | 219,652 | +0.11(+0.14%) |
Aug 25, 2020 | 81.44 | 81.65 | 79.19 | 79.35 | 414,816 | -1.73(-2.13%) |
Aug 24, 2020 | 77.68 | 81.19 | 77.64 | 81.07 | 248,515 | +4.14(+5.38%) |
Aug 21, 2020 | 75.96 | 77.21 | 75.96 | 76.93 | 259,083 | +0.61(+0.80%) |
Aug 20, 2020 | 76.49 | 76.94 | 75.77 | 76.32 | 181,240 | -0.82(-1.06%) |
Aug 19, 2020 | 76.50 | 78.20 | 76.35 | 77.14 | 305,163 | +0.18(+0.24%) |
Aug 18, 2020 | 77.62 | 77.82 | 76.44 | 76.96 | 255,093 | -0.39(-0.51%) |
Aug 17, 2020 | 76.92 | 78.10 | 76.57 | 77.35 | 332,947 | +0.20(+0.26%) |
Aug 14, 2020 | 75.74 | 77.33 | 75.36 | 77.15 | 296,499 | +1.09(+1.43%) |
Aug 13, 2020 | 74.71 | 76.24 | 74.35 | 76.06 | 312,136 | +0.69(+0.91%) |
Aug 12, 2020 | 76.95 | 77.41 | 74.78 | 75.38 | 262,962 | -0.81(-1.06%) |
Aug 11, 2020 | 76.99 | 78.27 | 75.99 | 76.19 | 309,299 | +0.10(+0.14%) |
Aug 10, 2020 | 73.16 | 76.84 | 72.78 | 76.08 | 383,453 | +3.39(+4.66%) |
Aug 07, 2020 | 70.87 | 72.70 | 70.41 | 72.70 | 190,015 | +1.44(+2.02%) |
Aug 06, 2020 | 73.61 | 73.95 | 71.06 | 71.25 | 221,798 | -2.94(-3.96%) |
Aug 05, 2020 | 70.41 | 74.23 | 70.21 | 74.19 | 463,489 | +3.86(+5.49%) |
Aug 04, 2020 | 70.36 | 71.27 | 69.94 | 70.33 | 310,546 | -0.01(-0.01%) |