Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 57.72 | 57.84 | 49.80 | 51.60 | 302,333 | -6.72(-11.52%) |
Oct 29, 2020 | 70.56 | 70.80 | 55.80 | 58.32 | 333,665 | -20.52(-26.03%) |
Oct 28, 2020 | 74.28 | 79.20 | 72.36 | 78.84 | 92,458 | +3.36(+4.45%) |
Oct 27, 2020 | 75.84 | 76.80 | 73.20 | 75.48 | 30,093 | +0.00(+0.00%) |
Oct 26, 2020 | 78.00 | 78.50 | 74.28 | 75.48 | 40,829 | -2.04(-2.63%) |
Oct 23, 2020 | 77.76 | 79.20 | 76.32 | 77.52 | 29,191 | -0.72(-0.92%) |
Oct 22, 2020 | 80.76 | 81.96 | 77.04 | 78.24 | 46,093 | -2.64(-3.26%) |
Oct 21, 2020 | 80.40 | 81.12 | 78.72 | 80.88 | 39,937 | +0.12(+0.15%) |
Oct 20, 2020 | 82.80 | 84.36 | 79.68 | 80.76 | 55,879 | -2.28(-2.75%) |
Oct 19, 2020 | 82.80 | 86.04 | 80.52 | 83.04 | 41,958 | +0.84(+1.02%) |
Oct 16, 2020 | 84.00 | 85.56 | 82.08 | 82.20 | 31,716 | -0.84(-1.01%) |
Oct 15, 2020 | 82.80 | 83.91 | 79.08 | 83.04 | 59,326 | -1.92(-2.26%) |
Oct 14, 2020 | 87.00 | 88.08 | 84.84 | 84.96 | 21,747 | -1.80(-2.07%) |
Oct 13, 2020 | 85.80 | 87.48 | 84.60 | 86.76 | 25,765 | +1.08(+1.26%) |
Oct 12, 2020 | 84.00 | 86.52 | 82.80 | 85.68 | 32,440 | +2.16(+2.59%) |
Oct 09, 2020 | 82.20 | 86.16 | 81.48 | 83.52 | 42,775 | +1.32(+1.61%) |
Oct 08, 2020 | 81.60 | 83.28 | 79.68 | 82.20 | 43,190 | +1.44(+1.78%) |
Oct 07, 2020 | 82.20 | 84.24 | 80.04 | 80.76 | 56,849 | -1.44(-1.75%) |
Oct 06, 2020 | 82.56 | 85.68 | 81.60 | 82.20 | 25,759 | -0.36(-0.44%) |
Oct 05, 2020 | 82.08 | 84.72 | 81.24 | 82.56 | 32,288 | +1.32(+1.62%) |
Oct 02, 2020 | 80.88 | 86.40 | 80.76 | 81.24 | 42,008 | -1.44(-1.74%) |
Oct 01, 2020 | 86.04 | 88.08 | 80.64 | 82.68 | 69,572 | -3.24(-3.77%) |
Sep 30, 2020 | 88.44 | 90.00 | 84.24 | 85.92 | 40,274 | -3.12(-3.50%) |
Sep 29, 2020 | 88.92 | 89.40 | 84.60 | 89.04 | 48,599 | +0.24(+0.27%) |
Sep 28, 2020 | 83.16 | 89.40 | 83.04 | 88.80 | 74,521 | +5.52(+6.63%) |
Sep 25, 2020 | 82.08 | 84.48 | 80.04 | 83.28 | 54,375 | +4.92(+6.28%) |
Sep 24, 2020 | 73.32 | 81.00 | 72.96 | 78.36 | 56,668 | +3.72(+4.98%) |
Sep 23, 2020 | 79.56 | 80.04 | 72.60 | 74.64 | 66,206 | -5.16(-6.47%) |
Sep 22, 2020 | 82.08 | 82.08 | 76.56 | 79.80 | 80,153 | -1.80(-2.21%) |
Sep 21, 2020 | 82.44 | 83.88 | 78.12 | 81.60 | 66,596 | -2.40(-2.86%) |
Sep 18, 2020 | 83.28 | 87.12 | 81.60 | 84.00 | 70,425 | +0.84(+1.01%) |
Sep 17, 2020 | 84.36 | 86.64 | 82.44 | 83.16 | 36,974 | -1.44(-1.70%) |
Sep 16, 2020 | 86.16 | 89.03 | 84.36 | 84.60 | 46,086 | -1.20(-1.40%) |
Sep 15, 2020 | 87.00 | 89.88 | 85.44 | 85.80 | 34,355 | +0.00(+0.00%) |
Sep 14, 2020 | 87.36 | 88.44 | 84.48 | 85.80 | 43,476 | -1.08(-1.24%) |
Sep 11, 2020 | 92.52 | 92.52 | 84.35 | 86.88 | 64,116 | -6.72(-7.18%) |
Sep 10, 2020 | 85.92 | 95.28 | 85.80 | 93.60 | 127,276 | +9.00(+10.64%) |
Sep 09, 2020 | 84.60 | 85.80 | 82.32 | 84.60 | 55,440 | +3.96(+4.91%) |
Sep 08, 2020 | 81.36 | 88.32 | 79.32 | 80.64 | 87,005 | -0.60(-0.74%) |
Sep 04, 2020 | 82.68 | 84.48 | 79.20 | 81.24 | 53,125 | -3.60(-4.24%) |
Sep 03, 2020 | 86.40 | 87.00 | 79.44 | 84.84 | 55,401 | -2.64(-3.02%) |
Sep 02, 2020 | 80.52 | 90.96 | 80.16 | 87.48 | 111,433 | +7.20(+8.97%) |
Sep 01, 2020 | 79.56 | 83.40 | 77.40 | 80.28 | 68,543 | -0.24(-0.30%) |
Aug 31, 2020 | 83.88 | 83.88 | 79.32 | 80.52 | 66,425 | -2.64(-3.17%) |
Aug 28, 2020 | 84.72 | 87.12 | 82.08 | 83.16 | 72,100 | -0.48(-0.57%) |
Aug 27, 2020 | 90.48 | 90.48 | 83.16 | 83.64 | 82,067 | -6.48(-7.19%) |
Aug 26, 2020 | 92.52 | 93.96 | 88.92 | 90.12 | 78,130 | -2.64(-2.85%) |
Aug 25, 2020 | 93.12 | 94.38 | 91.44 | 92.76 | 52,644 | +0.72(+0.78%) |
Aug 24, 2020 | 100.44 | 100.68 | 91.32 | 92.04 | 142,973 | -11.04(-10.71%) |
Aug 21, 2020 | 96.00 | 115.32 | 95.40 | 103.08 | 264,533 | +7.08(+7.37%) |
Aug 20, 2020 | 93.84 | 98.16 | 90.60 | 96.00 | 88,470 | +2.28(+2.43%) |
Aug 19, 2020 | 96.84 | 97.68 | 93.48 | 93.72 | 102,284 | -4.20(-4.29%) |
Aug 18, 2020 | 98.40 | 101.28 | 96.36 | 97.92 | 85,760 | -1.80(-1.81%) |
Aug 17, 2020 | 104.04 | 104.40 | 97.56 | 99.72 | 93,633 | -3.00(-2.92%) |
Aug 14, 2020 | 102.72 | 105.00 | 100.80 | 102.72 | 70,191 | +0.36(+0.35%) |
Aug 13, 2020 | 102.96 | 107.76 | 101.76 | 102.36 | 63,601 | -1.56(-1.50%) |
Aug 12, 2020 | 100.44 | 106.80 | 98.64 | 103.92 | 120,834 | +3.84(+3.84%) |
Aug 11, 2020 | 104.40 | 106.42 | 98.52 | 100.08 | 100,743 | -5.04(-4.79%) |
Aug 10, 2020 | 106.80 | 109.68 | 98.04 | 105.12 | 222,916 | -1.68(-1.57%) |
Aug 07, 2020 | 107.88 | 109.32 | 101.64 | 106.80 | 139,725 | -0.36(-0.34%) |
Aug 06, 2020 | 111.60 | 112.20 | 100.68 | 107.16 | 399,194 | -29.40(-21.53%) |
Aug 05, 2020 | 141.60 | 142.80 | 135.48 | 136.56 | 72,451 | -2.76(-1.98%) |
Aug 04, 2020 | 142.56 | 149.16 | 138.24 | 139.32 | 68,167 | -2.40(-1.69%) |