Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 85.86 | 87.33 | 81.95 | 84.23 | 2,288,414 | +0.54(+0.65%) |
Oct 29, 2020 | 80.41 | 84.64 | 78.17 | 83.69 | 2,542,275 | +7.63(+10.03%) |
Oct 28, 2020 | 78.84 | 79.67 | 74.36 | 76.06 | 2,598,176 | -6.78(-8.18%) |
Oct 27, 2020 | 81.90 | 82.95 | 79.45 | 82.84 | 2,250,172 | +1.01(+1.23%) |
Oct 26, 2020 | 87.06 | 88.65 | 79.29 | 81.84 | 2,912,603 | -5.68(-6.49%) |
Oct 23, 2020 | 88.42 | 88.80 | 85.91 | 87.52 | 2,107,526 | +2.30(+2.70%) |
Oct 22, 2020 | 87.81 | 88.93 | 84.29 | 85.22 | 2,231,978 | -1.34(-1.55%) |
Oct 21, 2020 | 91.53 | 91.71 | 84.54 | 86.56 | 3,428,516 | -6.54(-7.03%) |
Oct 20, 2020 | 92.68 | 94.85 | 90.40 | 93.10 | 1,895,652 | +0.42(+0.46%) |
Oct 19, 2020 | 94.96 | 96.01 | 91.02 | 92.68 | 2,835,155 | -0.17(-0.18%) |
Oct 16, 2020 | 92.36 | 92.91 | 90.34 | 92.85 | 2,829,762 | +3.66(+4.10%) |
Oct 15, 2020 | 84.52 | 89.23 | 84.37 | 89.19 | 2,058,497 | +3.47(+4.05%) |
Oct 14, 2020 | 94.16 | 94.18 | 83.93 | 85.71 | 4,244,287 | -6.06(-6.60%) |
Oct 13, 2020 | 88.89 | 92.78 | 88.38 | 91.77 | 2,555,277 | +4.20(+4.80%) |
Oct 12, 2020 | 89.80 | 90.69 | 86.44 | 87.57 | 2,606,621 | -0.30(-0.34%) |
Oct 09, 2020 | 87.81 | 88.81 | 86.34 | 87.86 | 1,482,068 | +1.08(+1.24%) |
Oct 08, 2020 | 84.70 | 88.25 | 84.47 | 86.79 | 1,849,036 | +1.70(+1.99%) |
Oct 07, 2020 | 82.22 | 85.30 | 79.63 | 85.09 | 2,384,954 | +0.63(+0.75%) |
Oct 06, 2020 | 85.69 | 87.13 | 82.42 | 84.46 | 5,770,708 | +5.49(+6.95%) |
Oct 05, 2020 | 74.70 | 80.48 | 74.65 | 78.97 | 3,798,815 | +6.25(+8.59%) |
Oct 02, 2020 | 70.90 | 74.01 | 70.22 | 72.73 | 2,358,946 | +0.98(+1.36%) |
Oct 01, 2020 | 69.08 | 71.91 | 68.39 | 71.75 | 2,399,847 | +3.43(+5.03%) |
Sep 30, 2020 | 66.51 | 68.55 | 66.21 | 68.32 | 1,769,397 | +2.34(+3.54%) |
Sep 29, 2020 | 65.72 | 66.22 | 64.89 | 65.98 | 861,112 | +0.36(+0.54%) |
Sep 28, 2020 | 66.11 | 66.90 | 64.85 | 65.62 | 1,772,816 | -0.19(-0.28%) |
Sep 25, 2020 | 60.46 | 65.99 | 60.46 | 65.81 | 1,692,749 | +3.81(+6.14%) |
Sep 24, 2020 | 61.79 | 63.09 | 58.03 | 62.00 | 2,901,350 | -0.99(-1.57%) |
Sep 23, 2020 | 66.36 | 66.39 | 62.85 | 62.99 | 1,697,938 | -3.18(-4.80%) |
Sep 22, 2020 | 64.52 | 66.87 | 62.77 | 66.16 | 1,588,998 | +0.92(+1.41%) |
Sep 21, 2020 | 64.69 | 65.33 | 61.48 | 65.25 | 2,146,123 | -0.87(-1.31%) |
Sep 18, 2020 | 67.11 | 67.54 | 64.31 | 66.12 | 2,643,705 | +0.22(+0.33%) |
Sep 17, 2020 | 65.94 | 67.80 | 64.29 | 65.90 | 2,896,681 | +0.28(+0.42%) |
Sep 16, 2020 | 64.65 | 66.40 | 64.55 | 65.62 | 2,262,783 | -0.41(-0.63%) |
Sep 15, 2020 | 69.08 | 69.08 | 65.28 | 66.04 | 3,207,971 | -0.55(-0.83%) |
Sep 14, 2020 | 66.61 | 68.73 | 65.89 | 66.59 | 3,416,568 | +2.32(+3.61%) |
Sep 11, 2020 | 60.64 | 64.42 | 60.24 | 64.27 | 2,548,853 | +3.88(+6.42%) |
Sep 10, 2020 | 61.18 | 61.46 | 59.70 | 60.39 | 1,774,853 | -1.11(-1.80%) |
Sep 09, 2020 | 62.17 | 62.54 | 59.80 | 61.50 | 3,449,847 | +2.46(+4.16%) |
Sep 08, 2020 | 59.37 | 60.19 | 57.92 | 59.04 | 2,923,719 | +1.24(+2.15%) |
Sep 04, 2020 | 58.50 | 59.17 | 53.39 | 57.80 | 2,011,964 | -0.70(-1.20%) |
Sep 03, 2020 | 62.61 | 62.83 | 56.35 | 58.50 | 2,615,033 | -2.67(-4.37%) |
Sep 02, 2020 | 55.27 | 62.45 | 54.23 | 61.17 | 3,941,194 | +4.12(+7.23%) |
Sep 01, 2020 | 57.93 | 59.73 | 55.91 | 57.05 | 3,620,866 | -3.39(-5.62%) |
Aug 31, 2020 | 61.99 | 62.35 | 59.54 | 60.44 | 2,242,360 | -2.71(-4.30%) |
Aug 28, 2020 | 64.18 | 64.64 | 62.48 | 63.16 | 1,788,311 | -1.57(-2.42%) |
Aug 27, 2020 | 67.30 | 67.78 | 63.93 | 64.72 | 2,003,974 | -2.28(-3.40%) |
Aug 26, 2020 | 69.08 | 69.08 | 66.16 | 67.00 | 1,733,561 | -2.56(-3.67%) |
Aug 25, 2020 | 69.14 | 69.57 | 67.31 | 69.56 | 1,596,953 | -0.36(-0.51%) |
Aug 24, 2020 | 75.97 | 76.38 | 68.83 | 69.91 | 3,438,875 | -2.14(-2.97%) |
Aug 21, 2020 | 70.82 | 75.27 | 69.41 | 72.06 | 6,374,464 | +6.66(+10.19%) |
Aug 20, 2020 | 65.21 | 69.36 | 63.23 | 65.39 | 2,970,198 | +0.66(+1.02%) |
Aug 19, 2020 | 66.53 | 66.59 | 64.15 | 64.73 | 2,356,358 | -2.25(-3.36%) |
Aug 18, 2020 | 68.77 | 69.42 | 66.17 | 66.98 | 1,927,455 | -2.35(-3.39%) |
Aug 17, 2020 | 68.18 | 70.42 | 67.90 | 69.33 | 1,972,975 | +1.60(+2.36%) |
Aug 14, 2020 | 69.99 | 70.04 | 67.12 | 67.73 | 1,887,217 | -2.33(-3.32%) |
Aug 13, 2020 | 67.35 | 70.59 | 66.41 | 70.06 | 2,422,056 | +1.87(+2.73%) |
Aug 12, 2020 | 69.95 | 70.22 | 65.25 | 68.20 | 3,296,336 | +0.65(+0.96%) |
Aug 11, 2020 | 68.09 | 71.92 | 65.63 | 67.55 | 4,084,109 | -5.43(-7.44%) |
Aug 10, 2020 | 75.98 | 76.26 | 69.96 | 72.97 | 2,864,318 | -3.01(-3.96%) |
Aug 07, 2020 | 76.07 | 77.50 | 73.05 | 75.98 | 3,078,851 | -0.08(-0.10%) |
Aug 06, 2020 | 78.24 | 79.20 | 75.57 | 76.06 | 3,213,334 | -4.16(-5.19%) |
Aug 05, 2020 | 81.73 | 82.10 | 75.84 | 80.23 | 4,139,806 | -1.85(-2.25%) |
Aug 04, 2020 | 83.33 | 83.38 | 80.01 | 82.07 | 2,440,729 | -2.27(-2.69%) |