Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 84.00 | 85.00 | 81.58 | 82.69 | 1,293,000 | -2.49(-2.92%) |
Oct 29, 2020 | 83.82 | 85.82 | 82.75 | 85.18 | 1,299,056 | +3.85(+4.73%) |
Oct 28, 2020 | 82.70 | 82.99 | 80.70 | 81.33 | 681,499 | -2.51(-2.99%) |
Oct 27, 2020 | 82.64 | 84.81 | 82.59 | 83.84 | 897,519 | +1.24(+1.50%) |
Oct 26, 2020 | 83.80 | 83.86 | 80.79 | 82.60 | 747,087 | -1.43(-1.70%) |
Oct 23, 2020 | 85.32 | 85.70 | 83.32 | 84.03 | 898,700 | -1.26(-1.48%) |
Oct 22, 2020 | 84.78 | 86.28 | 84.01 | 85.29 | 750,301 | +1.87(+2.24%) |
Oct 21, 2020 | 84.54 | 85.66 | 83.39 | 83.42 | 800,178 | -0.91(-1.08%) |
Oct 20, 2020 | 83.85 | 84.93 | 83.63 | 84.33 | 830,916 | +1.02(+1.22%) |
Oct 19, 2020 | 83.33 | 84.94 | 82.95 | 83.31 | 777,572 | +0.58(+0.70%) |
Oct 16, 2020 | 83.48 | 83.93 | 81.50 | 82.73 | 880,300 | -0.81(-0.97%) |
Oct 15, 2020 | 80.75 | 83.89 | 80.64 | 83.54 | 1,123,893 | +0.87(+1.05%) |
Oct 14, 2020 | 83.84 | 84.49 | 81.79 | 82.67 | 916,506 | -0.39(-0.47%) |
Oct 13, 2020 | 84.58 | 85.48 | 83.05 | 83.06 | 802,203 | -1.16(-1.38%) |
Oct 12, 2020 | 83.80 | 85.19 | 82.63 | 84.22 | 844,153 | +1.48(+1.79%) |
Oct 09, 2020 | 83.20 | 83.88 | 82.51 | 82.74 | 860,500 | +0.69(+0.84%) |
Oct 08, 2020 | 81.82 | 83.88 | 81.61 | 82.05 | 720,292 | +1.56(+1.94%) |
Oct 07, 2020 | 81.04 | 82.13 | 79.92 | 80.49 | 960,709 | +0.04(+0.05%) |
Oct 06, 2020 | 81.06 | 82.81 | 79.88 | 80.45 | 1,064,588 | -0.23(-0.29%) |
Oct 05, 2020 | 78.12 | 80.76 | 77.75 | 80.68 | 1,085,705 | +3.31(+4.28%) |
Oct 02, 2020 | 75.54 | 77.99 | 75.17 | 77.37 | 1,363,700 | +0.36(+0.47%) |
Oct 01, 2020 | 76.08 | 77.50 | 75.88 | 77.01 | 957,182 | +1.88(+2.50%) |
Sep 30, 2020 | 74.32 | 76.80 | 74.18 | 75.13 | 1,308,705 | +0.52(+0.70%) |
Sep 29, 2020 | 75.00 | 75.88 | 74.33 | 74.61 | 779,107 | -0.53(-0.71%) |
Sep 28, 2020 | 75.15 | 75.61 | 73.92 | 75.14 | 1,085,237 | +0.94(+1.27%) |
Sep 25, 2020 | 73.43 | 74.45 | 72.88 | 74.20 | 912,900 | +1.17(+1.60%) |
Sep 24, 2020 | 70.85 | 74.17 | 70.79 | 73.03 | 1,315,065 | +0.48(+0.66%) |
Sep 23, 2020 | 74.49 | 76.29 | 72.31 | 72.55 | 1,101,997 | -2.25(-3.01%) |
Sep 22, 2020 | 76.25 | 76.65 | 73.36 | 74.80 | 1,686,044 | -0.91(-1.20%) |
Sep 21, 2020 | 70.28 | 75.77 | 70.16 | 75.71 | 2,486,780 | +4.20(+5.87%) |
Sep 18, 2020 | 71.74 | 72.40 | 69.31 | 71.51 | 1,810,100 | +0.62(+0.87%) |
Sep 17, 2020 | 69.70 | 70.96 | 69.25 | 70.89 | 1,432,559 | -0.46(-0.64%) |
Sep 16, 2020 | 72.17 | 72.91 | 71.18 | 71.35 | 1,345,705 | -0.59(-0.82%) |
Sep 15, 2020 | 74.20 | 74.70 | 71.56 | 71.94 | 1,553,607 | -1.03(-1.41%) |
Sep 14, 2020 | 71.78 | 73.31 | 71.52 | 72.97 | 1,452,163 | +2.48(+3.52%) |
Sep 11, 2020 | 71.03 | 72.14 | 69.15 | 70.49 | 1,668,700 | +0.24(+0.34%) |
Sep 10, 2020 | 73.50 | 74.20 | 69.72 | 70.25 | 2,499,937 | -2.37(-3.26%) |
Sep 09, 2020 | 75.19 | 75.98 | 72.10 | 72.62 | 2,076,957 | -0.49(-0.67%) |
Sep 08, 2020 | 74.01 | 75.93 | 73.02 | 73.11 | 1,403,459 | -3.24(-4.24%) |
Sep 04, 2020 | 77.90 | 79.69 | 73.18 | 76.35 | 2,192,100 | -0.73(-0.95%) |
Sep 03, 2020 | 78.85 | 78.85 | 75.38 | 77.08 | 4,309,856 | -10.31(-11.80%) |
Sep 02, 2020 | 87.14 | 87.58 | 84.66 | 87.39 | 903,707 | +1.11(+1.29%) |
Sep 01, 2020 | 85.27 | 87.55 | 85.21 | 86.28 | 909,804 | +0.28(+0.33%) |
Aug 31, 2020 | 85.46 | 86.39 | 84.82 | 86.00 | 619,405 | +0.75(+0.88%) |
Aug 28, 2020 | 84.47 | 85.47 | 83.42 | 85.25 | 595,600 | +0.82(+0.97%) |
Aug 27, 2020 | 86.72 | 87.00 | 84.36 | 84.43 | 607,145 | -1.90(-2.20%) |
Aug 26, 2020 | 84.75 | 87.38 | 84.42 | 86.33 | 1,416,584 | +2.33(+2.77%) |
Aug 25, 2020 | 84.61 | 84.73 | 83.08 | 84.00 | 880,850 | -0.50(-0.59%) |
Aug 24, 2020 | 86.94 | 87.35 | 84.17 | 84.50 | 993,773 | -1.24(-1.45%) |
Aug 21, 2020 | 83.84 | 86.18 | 83.84 | 85.74 | 1,487,400 | +1.46(+1.73%) |
Aug 20, 2020 | 85.31 | 87.00 | 83.43 | 84.28 | 1,454,536 | -2.43(-2.80%) |
Aug 19, 2020 | 87.13 | 88.47 | 86.15 | 86.71 | 839,932 | -0.48(-0.55%) |
Aug 18, 2020 | 90.20 | 90.78 | 86.41 | 87.19 | 1,786,848 | -3.11(-3.44%) |
Aug 17, 2020 | 94.10 | 94.10 | 90.08 | 90.30 | 1,316,136 | -2.69(-2.89%) |
Aug 14, 2020 | 93.44 | 94.50 | 92.50 | 92.99 | 909,800 | -1.31(-1.39%) |
Aug 13, 2020 | 92.05 | 95.09 | 90.91 | 94.30 | 1,186,752 | +1.33(+1.43%) |
Aug 12, 2020 | 90.16 | 93.70 | 90.16 | 92.97 | 1,470,087 | +3.13(+3.48%) |
Aug 11, 2020 | 92.75 | 94.46 | 89.55 | 89.84 | 3,254,722 | +1.82(+2.07%) |
Aug 10, 2020 | 91.20 | 91.86 | 85.89 | 88.02 | 3,123,933 | -3.32(-3.63%) |
Aug 07, 2020 | 93.67 | 94.02 | 89.33 | 91.34 | 1,760,600 | -2.35(-2.51%) |
Aug 06, 2020 | 94.14 | 95.56 | 93.03 | 93.69 | 945,329 | -0.45(-0.48%) |
Aug 05, 2020 | 94.94 | 94.95 | 92.61 | 94.14 | 921,477 | -1.42(-1.49%) |
Aug 04, 2020 | 95.11 | 95.91 | 93.59 | 95.56 | 1,010,533 | +0.98(+1.04%) |