Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 75.00 | 75.32 | 70.70 | 73.82 | 583,300 | -1.78(-2.35%) |
Oct 29, 2020 | 79.02 | 80.00 | 75.35 | 75.60 | 390,566 | -3.02(-3.84%) |
Oct 28, 2020 | 82.44 | 83.00 | 78.32 | 78.62 | 575,249 | -5.59(-6.64%) |
Oct 27, 2020 | 84.83 | 87.00 | 83.03 | 84.21 | 503,204 | +0.05(+0.06%) |
Oct 26, 2020 | 84.08 | 88.33 | 83.43 | 84.16 | 479,555 | -0.95(-1.12%) |
Oct 23, 2020 | 82.95 | 85.62 | 81.69 | 85.11 | 239,000 | +2.27(+2.74%) |
Oct 22, 2020 | 82.79 | 83.99 | 80.30 | 82.84 | 307,478 | +0.35(+0.42%) |
Oct 21, 2020 | 79.63 | 82.57 | 78.01 | 82.49 | 536,782 | +3.45(+4.36%) |
Oct 20, 2020 | 80.50 | 82.34 | 78.43 | 79.04 | 596,098 | -1.12(-1.40%) |
Oct 19, 2020 | 81.69 | 83.55 | 80.06 | 80.16 | 470,535 | -0.22(-0.27%) |
Oct 16, 2020 | 82.41 | 84.42 | 79.88 | 80.38 | 327,600 | -1.86(-2.26%) |
Oct 15, 2020 | 83.41 | 83.83 | 80.02 | 82.24 | 475,704 | -2.11(-2.50%) |
Oct 14, 2020 | 82.19 | 87.20 | 79.93 | 84.35 | 767,331 | +2.88(+3.54%) |
Oct 13, 2020 | 82.51 | 83.63 | 80.74 | 81.47 | 252,954 | -1.40(-1.69%) |
Oct 12, 2020 | 81.93 | 83.53 | 79.93 | 82.87 | 359,419 | +1.95(+2.41%) |
Oct 09, 2020 | 78.26 | 82.46 | 78.26 | 80.92 | 554,200 | +2.87(+3.68%) |
Oct 08, 2020 | 77.49 | 78.62 | 75.20 | 78.05 | 408,108 | +2.15(+2.83%) |
Oct 07, 2020 | 73.76 | 76.87 | 73.66 | 75.90 | 246,003 | +2.99(+4.10%) |
Oct 06, 2020 | 75.00 | 77.00 | 72.57 | 72.91 | 407,516 | -1.54(-2.07%) |
Oct 05, 2020 | 72.32 | 74.75 | 71.88 | 74.45 | 333,320 | +2.94(+4.11%) |
Oct 02, 2020 | 69.82 | 72.40 | 69.71 | 71.51 | 494,300 | -0.04(-0.06%) |
Oct 01, 2020 | 71.46 | 72.14 | 69.55 | 71.55 | 458,565 | +0.98(+1.39%) |
Sep 30, 2020 | 70.70 | 72.36 | 70.11 | 70.57 | 502,251 | +0.56(+0.80%) |
Sep 29, 2020 | 68.78 | 70.15 | 67.12 | 70.01 | 510,990 | +1.22(+1.77%) |
Sep 28, 2020 | 68.75 | 69.18 | 66.62 | 68.79 | 543,272 | +0.87(+1.28%) |
Sep 25, 2020 | 65.65 | 68.20 | 64.20 | 67.92 | 366,600 | +3.13(+4.83%) |
Sep 24, 2020 | 64.02 | 66.31 | 63.15 | 64.79 | 640,924 | -0.01(-0.02%) |
Sep 23, 2020 | 68.23 | 70.00 | 64.34 | 64.80 | 433,460 | -3.94(-5.73%) |
Sep 22, 2020 | 67.00 | 69.58 | 64.63 | 68.74 | 759,292 | +3.10(+4.72%) |
Sep 21, 2020 | 63.84 | 65.95 | 63.00 | 65.64 | 668,884 | +0.12(+0.18%) |
Sep 18, 2020 | 63.71 | 65.60 | 62.89 | 65.52 | 1,852,600 | +1.27(+1.98%) |
Sep 17, 2020 | 66.86 | 68.06 | 63.53 | 64.25 | 1,800,865 | -7.90(-10.95%) |
Sep 16, 2020 | 72.01 | 74.34 | 70.61 | 72.15 | 240,485 | -0.12(-0.17%) |
Sep 15, 2020 | 74.44 | 76.48 | 71.70 | 72.27 | 296,693 | -1.13(-1.54%) |
Sep 14, 2020 | 67.60 | 73.90 | 67.21 | 73.40 | 528,931 | +7.16(+10.81%) |
Sep 11, 2020 | 69.85 | 69.85 | 65.50 | 66.24 | 399,800 | -3.35(-4.81%) |
Sep 10, 2020 | 70.32 | 74.54 | 68.46 | 69.59 | 503,523 | +0.07(+0.10%) |
Sep 09, 2020 | 70.28 | 70.84 | 68.41 | 69.52 | 345,836 | +0.69(+1.00%) |
Sep 08, 2020 | 67.74 | 70.88 | 67.45 | 68.83 | 354,464 | -1.26(-1.80%) |
Sep 04, 2020 | 73.12 | 74.00 | 67.58 | 70.09 | 533,400 | -3.21(-4.38%) |
Sep 03, 2020 | 79.00 | 79.00 | 71.43 | 73.30 | 465,119 | -4.52(-5.81%) |
Sep 02, 2020 | 79.95 | 80.35 | 77.24 | 77.82 | 471,212 | -1.94(-2.43%) |
Sep 01, 2020 | 76.83 | 80.67 | 75.75 | 79.76 | 705,969 | +3.91(+5.15%) |
Aug 31, 2020 | 76.00 | 76.16 | 72.71 | 75.85 | 463,358 | +0.13(+0.17%) |
Aug 28, 2020 | 77.49 | 80.39 | 75.11 | 75.72 | 402,400 | -4.50(-5.61%) |
Aug 27, 2020 | 82.47 | 82.51 | 79.49 | 80.22 | 248,655 | -1.29(-1.58%) |
Aug 26, 2020 | 81.30 | 81.84 | 79.24 | 81.51 | 362,038 | +0.39(+0.48%) |
Aug 25, 2020 | 78.45 | 81.83 | 77.50 | 81.12 | 285,455 | +2.95(+3.77%) |
Aug 24, 2020 | 84.22 | 84.22 | 76.59 | 78.17 | 662,762 | -4.56(-5.51%) |
Aug 21, 2020 | 85.72 | 87.71 | 82.63 | 82.73 | 673,400 | -2.99(-3.49%) |
Aug 20, 2020 | 84.54 | 85.97 | 84.00 | 85.72 | 285,459 | +0.52(+0.61%) |
Aug 19, 2020 | 79.59 | 87.88 | 78.90 | 85.20 | 591,817 | +5.24(+6.55%) |
Aug 18, 2020 | 79.50 | 81.24 | 79.23 | 79.96 | 284,633 | +0.24(+0.30%) |
Aug 17, 2020 | 81.49 | 83.02 | 78.72 | 79.72 | 364,132 | -2.18(-2.66%) |
Aug 14, 2020 | 80.48 | 81.93 | 79.16 | 81.90 | 325,400 | +1.74(+2.17%) |
Aug 13, 2020 | 74.83 | 80.55 | 74.79 | 80.16 | 543,411 | +5.07(+6.75%) |
Aug 12, 2020 | 74.20 | 78.61 | 73.18 | 75.09 | 583,555 | +3.00(+4.16%) |
Aug 11, 2020 | 72.06 | 76.44 | 70.05 | 72.09 | 469,715 | +0.13(+0.18%) |
Aug 10, 2020 | 67.97 | 72.60 | 67.58 | 71.96 | 636,222 | +5.68(+8.57%) |
Aug 07, 2020 | 68.99 | 68.99 | 65.06 | 66.28 | 565,400 | -1.68(-2.47%) |
Aug 06, 2020 | 65.92 | 68.62 | 62.72 | 67.96 | 711,079 | +1.88(+2.85%) |
Aug 05, 2020 | 60.05 | 67.83 | 55.89 | 66.08 | 3,207,386 | -6.59(-9.07%) |
Aug 04, 2020 | 71.19 | 73.48 | 69.13 | 72.67 | 542,321 | -0.06(-0.08%) |