Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.97 | 74.65 | 70.48 | 74.57 | 2,904,027 | +2.40(+3.32%) |
Oct 29, 2020 | 68.83 | 73.59 | 68.67 | 72.17 | 2,748,991 | +1.70(+2.41%) |
Oct 28, 2020 | 75.67 | 76.28 | 69.94 | 70.47 | 4,266,818 | -9.40(-11.77%) |
Oct 27, 2020 | 77.88 | 80.30 | 77.15 | 79.87 | 2,120,495 | +1.88(+2.41%) |
Oct 26, 2020 | 78.98 | 81.57 | 77.50 | 77.99 | 2,686,328 | -2.29(-2.85%) |
Oct 23, 2020 | 81.68 | 81.68 | 78.72 | 80.28 | 2,889,799 | -1.51(-1.85%) |
Oct 22, 2020 | 82.31 | 82.87 | 79.20 | 81.79 | 3,359,341 | -2.93(-3.46%) |
Oct 21, 2020 | 84.35 | 86.88 | 83.84 | 84.72 | 3,066,963 | +1.80(+2.18%) |
Oct 20, 2020 | 82.31 | 83.98 | 80.89 | 82.92 | 2,691,846 | +0.28(+0.34%) |
Oct 19, 2020 | 86.61 | 86.69 | 81.64 | 82.64 | 2,905,794 | -2.09(-2.47%) |
Oct 16, 2020 | 87.05 | 87.51 | 84.54 | 84.73 | 2,063,008 | -2.13(-2.46%) |
Oct 15, 2020 | 86.00 | 88.16 | 85.19 | 86.86 | 2,381,482 | -2.69(-3.00%) |
Oct 14, 2020 | 88.56 | 91.07 | 87.53 | 89.55 | 2,785,254 | +2.84(+3.28%) |
Oct 13, 2020 | 85.77 | 87.46 | 82.98 | 86.71 | 2,949,445 | -1.70(-1.92%) |
Oct 12, 2020 | 88.26 | 89.68 | 86.85 | 88.41 | 2,326,494 | -0.26(-0.30%) |
Oct 09, 2020 | 85.12 | 88.75 | 84.79 | 88.67 | 3,465,841 | +7.58(+9.35%) |
Oct 08, 2020 | 80.25 | 82.00 | 79.16 | 81.08 | 2,631,426 | +2.23(+2.83%) |
Oct 07, 2020 | 79.34 | 80.53 | 77.86 | 78.85 | 3,437,747 | +1.12(+1.43%) |
Oct 06, 2020 | 85.38 | 85.93 | 77.50 | 77.74 | 3,537,758 | -6.22(-7.41%) |
Oct 05, 2020 | 82.39 | 85.60 | 81.81 | 83.95 | 2,658,018 | +2.50(+3.07%) |
Oct 02, 2020 | 81.89 | 83.88 | 80.54 | 81.45 | 2,428,718 | -2.42(-2.88%) |
Oct 01, 2020 | 83.94 | 85.49 | 82.16 | 83.87 | 2,958,506 | +1.63(+1.98%) |
Sep 30, 2020 | 81.94 | 83.72 | 79.66 | 82.24 | 3,196,173 | -0.93(-1.12%) |
Sep 29, 2020 | 81.87 | 84.15 | 81.34 | 83.17 | 2,745,116 | +2.09(+2.58%) |
Sep 28, 2020 | 81.34 | 82.22 | 78.97 | 81.07 | 2,718,226 | +1.76(+2.21%) |
Sep 25, 2020 | 78.08 | 80.19 | 76.57 | 79.32 | 2,468,825 | -0.75(-0.93%) |
Sep 24, 2020 | 74.46 | 81.21 | 73.83 | 80.06 | 4,058,729 | +4.07(+5.36%) |
Sep 23, 2020 | 83.56 | 83.60 | 74.86 | 75.99 | 5,606,018 | -10.23(-11.87%) |
Sep 22, 2020 | 86.50 | 87.63 | 83.77 | 86.22 | 3,160,082 | +0.73(+0.85%) |
Sep 21, 2020 | 87.13 | 89.85 | 83.51 | 85.50 | 4,585,127 | -6.98(-7.55%) |
Sep 18, 2020 | 96.40 | 97.60 | 92.32 | 92.48 | 2,713,594 | -3.39(-3.54%) |
Sep 17, 2020 | 94.57 | 96.76 | 92.36 | 95.87 | 2,942,266 | -3.44(-3.47%) |
Sep 16, 2020 | 101.87 | 102.18 | 98.11 | 99.32 | 2,681,461 | +0.21(+0.22%) |
Sep 15, 2020 | 101.24 | 102.71 | 97.77 | 99.10 | 2,941,433 | +0.05(+0.05%) |
Sep 14, 2020 | 94.76 | 99.20 | 94.49 | 99.06 | 3,217,966 | +7.38(+8.05%) |
Sep 11, 2020 | 94.87 | 97.05 | 90.63 | 91.67 | 2,826,699 | -1.95(-2.08%) |
Sep 10, 2020 | 99.10 | 99.65 | 92.91 | 93.62 | 2,982,572 | -3.61(-3.71%) |
Sep 09, 2020 | 91.17 | 97.58 | 91.06 | 97.23 | 3,766,591 | +7.88(+8.81%) |
Sep 08, 2020 | 85.49 | 92.91 | 83.65 | 89.36 | 3,750,610 | -1.19(-1.32%) |
Sep 04, 2020 | 91.17 | 91.93 | 84.41 | 90.55 | 4,497,912 | -2.00(-2.16%) |
Sep 03, 2020 | 93.18 | 94.70 | 87.77 | 92.55 | 3,726,264 | -2.11(-2.23%) |
Sep 02, 2020 | 92.22 | 94.88 | 88.65 | 94.66 | 3,152,166 | +0.32(+0.34%) |
Sep 01, 2020 | 100.87 | 100.97 | 92.04 | 94.34 | 3,422,922 | -2.71(-2.79%) |
Aug 31, 2020 | 96.50 | 99.57 | 95.45 | 97.05 | 2,841,421 | +1.03(+1.07%) |
Aug 28, 2020 | 94.37 | 96.84 | 92.47 | 96.02 | 3,774,225 | +6.01(+6.68%) |
Aug 27, 2020 | 97.35 | 97.56 | 87.12 | 90.01 | 4,987,049 | -4.19(-4.45%) |
Aug 26, 2020 | 87.71 | 94.34 | 87.53 | 94.20 | 3,970,142 | +4.53(+5.05%) |
Aug 25, 2020 | 89.88 | 89.88 | 85.25 | 89.67 | 3,251,910 | -0.58(-0.64%) |
Aug 24, 2020 | 94.09 | 94.24 | 89.76 | 90.25 | 2,778,120 | -1.12(-1.22%) |
Aug 21, 2020 | 92.17 | 93.00 | 89.05 | 91.36 | 3,697,309 | -4.60(-4.79%) |
Aug 20, 2020 | 91.95 | 96.64 | 90.78 | 95.96 | 3,640,352 | +3.92(+4.26%) |
Aug 19, 2020 | 97.62 | 99.25 | 90.66 | 92.04 | 4,535,279 | -7.43(-7.47%) |
Aug 18, 2020 | 106.12 | 106.14 | 96.50 | 99.47 | 3,491,983 | -0.95(-0.95%) |
Aug 17, 2020 | 97.03 | 100.97 | 95.92 | 100.42 | 4,025,700 | +11.16(+12.51%) |
Aug 14, 2020 | 89.81 | 90.96 | 86.56 | 89.26 | 2,951,352 | -1.07(-1.18%) |
Aug 13, 2020 | 88.06 | 92.33 | 86.52 | 90.33 | 3,970,383 | +5.70(+6.74%) |
Aug 12, 2020 | 89.18 | 90.11 | 84.52 | 84.62 | 3,657,151 | +0.68(+0.81%) |
Aug 11, 2020 | 89.45 | 91.82 | 83.05 | 83.94 | 6,223,662 | -15.92(-15.94%) |
Aug 10, 2020 | 103.39 | 107.97 | 99.01 | 99.86 | 3,349,849 | -1.59(-1.57%) |
Aug 07, 2020 | 103.59 | 105.10 | 98.79 | 101.45 | 4,050,853 | -7.18(-6.61%) |
Aug 06, 2020 | 114.03 | 114.08 | 105.29 | 108.63 | 4,167,849 | -1.22(-1.11%) |
Aug 05, 2020 | 114.13 | 116.19 | 107.52 | 109.85 | 5,467,609 | +0.29(+0.27%) |
Aug 04, 2020 | 100.33 | 109.63 | 98.50 | 109.56 | 4,731,195 | +8.98(+8.93%) |