Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 77.70 | 79.84 | 77.41 | 78.37 | 330,800 | +0.17(+0.22%) |
Oct 29, 2020 | 76.89 | 78.71 | 75.64 | 78.20 | 386,760 | +0.68(+0.88%) |
Oct 28, 2020 | 80.57 | 81.27 | 77.30 | 77.52 | 311,136 | -4.46(-5.44%) |
Oct 27, 2020 | 82.80 | 82.80 | 81.25 | 81.98 | 359,942 | -0.48(-0.58%) |
Oct 26, 2020 | 80.90 | 82.79 | 80.90 | 82.46 | 265,306 | -0.27(-0.33%) |
Oct 23, 2020 | 81.23 | 82.75 | 80.63 | 82.73 | 369,600 | +1.75(+2.16%) |
Oct 22, 2020 | 80.67 | 81.96 | 79.37 | 80.98 | 163,175 | +0.22(+0.27%) |
Oct 21, 2020 | 82.67 | 83.21 | 80.66 | 80.76 | 154,848 | -1.56(-1.90%) |
Oct 20, 2020 | 81.89 | 83.51 | 81.08 | 82.32 | 299,422 | +2.57(+3.22%) |
Oct 19, 2020 | 81.32 | 81.75 | 79.55 | 79.75 | 261,145 | -1.24(-1.53%) |
Oct 16, 2020 | 81.29 | 82.17 | 80.91 | 80.99 | 206,100 | -0.22(-0.27%) |
Oct 15, 2020 | 81.43 | 82.52 | 81.15 | 81.21 | 280,520 | -1.40(-1.69%) |
Oct 14, 2020 | 83.08 | 83.84 | 82.23 | 82.61 | 140,413 | -0.38(-0.46%) |
Oct 13, 2020 | 81.56 | 83.84 | 81.52 | 82.99 | 167,850 | +0.75(+0.91%) |
Oct 12, 2020 | 83.65 | 83.75 | 82.20 | 82.24 | 151,191 | -1.03(-1.24%) |
Oct 09, 2020 | 82.71 | 83.58 | 82.61 | 83.27 | 105,900 | +0.76(+0.92%) |
Oct 08, 2020 | 82.50 | 83.30 | 81.83 | 82.51 | 133,029 | +0.21(+0.26%) |
Oct 07, 2020 | 85.16 | 85.63 | 81.94 | 82.30 | 272,855 | -2.07(-2.45%) |
Oct 06, 2020 | 81.65 | 86.24 | 81.26 | 84.37 | 313,217 | +3.18(+3.92%) |
Oct 05, 2020 | 79.41 | 81.85 | 79.41 | 81.19 | 445,714 | +1.92(+2.42%) |
Oct 02, 2020 | 78.77 | 80.64 | 78.30 | 79.27 | 242,600 | -0.93(-1.16%) |
Oct 01, 2020 | 79.70 | 80.32 | 78.61 | 80.20 | 446,671 | +0.26(+0.33%) |
Sep 30, 2020 | 81.75 | 82.27 | 79.58 | 79.94 | 243,242 | -1.66(-2.03%) |
Sep 29, 2020 | 83.56 | 83.56 | 80.39 | 81.60 | 199,328 | -2.16(-2.58%) |
Sep 28, 2020 | 84.08 | 84.62 | 83.33 | 83.76 | 218,094 | +0.66(+0.79%) |
Sep 25, 2020 | 82.20 | 83.36 | 81.36 | 83.10 | 177,600 | +0.89(+1.08%) |
Sep 24, 2020 | 82.48 | 82.83 | 80.89 | 82.21 | 156,339 | -0.46(-0.56%) |
Sep 23, 2020 | 83.90 | 84.86 | 82.51 | 82.67 | 218,227 | -1.22(-1.45%) |
Sep 22, 2020 | 83.53 | 84.21 | 81.93 | 83.89 | 211,556 | +0.68(+0.82%) |
Sep 21, 2020 | 79.52 | 83.45 | 79.35 | 83.21 | 335,223 | +1.71(+2.10%) |
Sep 18, 2020 | 80.81 | 81.91 | 79.45 | 81.50 | 611,700 | +0.20(+0.25%) |
Sep 17, 2020 | 84.30 | 84.66 | 81.05 | 81.30 | 508,658 | -4.84(-5.62%) |
Sep 16, 2020 | 86.04 | 87.39 | 85.44 | 86.14 | 272,063 | +0.36(+0.42%) |
Sep 15, 2020 | 86.64 | 87.76 | 85.67 | 85.78 | 330,467 | -0.55(-0.64%) |
Sep 14, 2020 | 85.89 | 86.69 | 85.10 | 86.33 | 477,181 | +1.74(+2.06%) |
Sep 11, 2020 | 88.45 | 88.63 | 84.43 | 84.59 | 238,700 | -1.60(-1.86%) |
Sep 10, 2020 | 87.97 | 89.18 | 86.19 | 86.19 | 234,267 | -1.12(-1.28%) |
Sep 09, 2020 | 88.67 | 90.08 | 87.05 | 87.31 | 288,052 | -0.74(-0.84%) |
Sep 08, 2020 | 89.00 | 90.36 | 87.36 | 88.05 | 352,528 | -2.13(-2.36%) |
Sep 04, 2020 | 95.17 | 95.17 | 90.02 | 90.18 | 323,900 | -4.07(-4.32%) |
Sep 03, 2020 | 97.27 | 97.51 | 93.74 | 94.25 | 246,837 | -3.51(-3.59%) |
Sep 02, 2020 | 98.74 | 99.74 | 96.58 | 97.76 | 306,946 | -1.31(-1.32%) |
Sep 01, 2020 | 93.20 | 99.14 | 92.98 | 99.07 | 458,674 | +5.03(+5.35%) |
Aug 31, 2020 | 91.73 | 94.31 | 90.53 | 94.04 | 394,885 | +1.96(+2.13%) |
Aug 28, 2020 | 93.10 | 93.30 | 91.17 | 92.08 | 152,300 | -0.72(-0.78%) |
Aug 27, 2020 | 92.12 | 94.20 | 91.95 | 92.80 | 233,102 | +1.19(+1.30%) |
Aug 26, 2020 | 91.04 | 92.08 | 90.48 | 91.61 | 286,492 | +0.45(+0.49%) |
Aug 25, 2020 | 90.50 | 91.33 | 89.77 | 91.16 | 162,600 | +1.11(+1.23%) |
Aug 24, 2020 | 90.14 | 90.70 | 88.73 | 90.05 | 186,660 | +0.02(+0.02%) |
Aug 21, 2020 | 89.63 | 90.56 | 89.40 | 90.03 | 171,300 | +0.03(+0.03%) |
Aug 20, 2020 | 90.80 | 91.31 | 90.00 | 90.00 | 164,078 | -1.87(-2.04%) |
Aug 19, 2020 | 93.14 | 93.75 | 91.73 | 91.87 | 223,461 | -1.54(-1.65%) |
Aug 18, 2020 | 95.59 | 95.59 | 93.23 | 93.41 | 252,522 | -2.07(-2.17%) |
Aug 17, 2020 | 96.61 | 96.61 | 94.88 | 95.48 | 161,695 | -0.65(-0.68%) |
Aug 14, 2020 | 95.68 | 96.97 | 95.02 | 96.13 | 244,400 | -0.53(-0.55%) |
Aug 13, 2020 | 97.33 | 98.16 | 96.35 | 96.66 | 301,002 | -0.97(-0.99%) |
Aug 12, 2020 | 102.44 | 102.44 | 96.94 | 97.63 | 307,303 | -4.08(-4.01%) |
Aug 11, 2020 | 100.85 | 104.17 | 100.62 | 101.71 | 314,157 | +2.08(+2.09%) |
Aug 10, 2020 | 101.53 | 101.53 | 99.07 | 99.63 | 199,067 | -1.31(-1.30%) |
Aug 07, 2020 | 102.24 | 102.30 | 99.84 | 100.94 | 218,100 | -1.39(-1.36%) |
Aug 06, 2020 | 102.05 | 102.71 | 96.95 | 102.33 | 321,894 | -0.16(-0.16%) |
Aug 05, 2020 | 97.88 | 106.14 | 95.03 | 102.49 | 820,066 | +8.49(+9.03%) |
Aug 04, 2020 | 91.55 | 94.62 | 91.02 | 94.00 | 375,992 | +2.51(+2.74%) |