Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.64 | 74.69 | 72.77 | 74.19 | 291,111 | -0.05(-0.07%) |
Oct 29, 2020 | 72.92 | 74.95 | 72.43 | 74.24 | 237,139 | +1.30(+1.78%) |
Oct 28, 2020 | 74.98 | 75.35 | 72.41 | 72.95 | 313,898 | -3.39(-4.45%) |
Oct 27, 2020 | 78.07 | 78.11 | 74.94 | 76.34 | 348,196 | -1.68(-2.16%) |
Oct 26, 2020 | 80.06 | 80.06 | 76.54 | 78.02 | 484,305 | -3.37(-4.14%) |
Oct 23, 2020 | 82.40 | 82.83 | 81.04 | 81.39 | 289,556 | -0.61(-0.75%) |
Oct 22, 2020 | 79.84 | 82.92 | 79.84 | 82.00 | 403,867 | +3.10(+3.93%) |
Oct 21, 2020 | 77.87 | 79.54 | 76.34 | 78.91 | 520,111 | +0.77(+0.99%) |
Oct 20, 2020 | 79.49 | 79.96 | 77.71 | 78.13 | 369,366 | -0.23(-0.30%) |
Oct 19, 2020 | 80.43 | 80.43 | 77.97 | 78.37 | 367,056 | -0.89(-1.12%) |
Oct 16, 2020 | 79.21 | 79.83 | 78.83 | 79.26 | 316,546 | -0.23(-0.29%) |
Oct 15, 2020 | 78.78 | 81.02 | 77.59 | 79.49 | 446,984 | +0.31(+0.39%) |
Oct 14, 2020 | 81.25 | 82.68 | 79.05 | 79.19 | 464,868 | -2.09(-2.57%) |
Oct 13, 2020 | 82.90 | 82.90 | 80.02 | 81.27 | 449,762 | -1.53(-1.85%) |
Oct 12, 2020 | 83.41 | 84.40 | 82.33 | 82.80 | 300,467 | -0.17(-0.21%) |
Oct 09, 2020 | 85.42 | 86.15 | 82.54 | 82.98 | 263,344 | -1.85(-2.18%) |
Oct 08, 2020 | 83.36 | 84.92 | 83.12 | 84.82 | 281,649 | +2.30(+2.78%) |
Oct 07, 2020 | 81.25 | 83.16 | 81.25 | 82.53 | 465,451 | +2.07(+2.57%) |
Oct 06, 2020 | 82.06 | 82.87 | 80.01 | 80.45 | 330,172 | -1.05(-1.29%) |
Oct 05, 2020 | 82.23 | 83.35 | 80.77 | 81.51 | 453,592 | +0.51(+0.63%) |
Oct 02, 2020 | 78.87 | 82.11 | 78.52 | 80.99 | 451,272 | +0.39(+0.48%) |
Oct 01, 2020 | 81.65 | 82.17 | 80.38 | 80.61 | 360,389 | -0.36(-0.44%) |
Sep 30, 2020 | 82.33 | 84.00 | 80.08 | 80.97 | 383,078 | -1.32(-1.61%) |
Sep 29, 2020 | 85.06 | 86.41 | 81.41 | 82.29 | 336,667 | -2.83(-3.32%) |
Sep 28, 2020 | 85.79 | 86.73 | 84.99 | 85.12 | 360,503 | +1.03(+1.22%) |
Sep 25, 2020 | 84.07 | 85.79 | 83.63 | 84.09 | 329,874 | -0.56(-0.66%) |
Sep 24, 2020 | 82.71 | 86.32 | 81.92 | 84.65 | 406,695 | +1.65(+1.98%) |
Sep 23, 2020 | 86.29 | 88.77 | 82.80 | 83.00 | 428,126 | -3.27(-3.79%) |
Sep 22, 2020 | 86.70 | 88.81 | 85.56 | 86.27 | 384,065 | +0.62(+0.73%) |
Sep 21, 2020 | 88.25 | 88.25 | 85.23 | 85.65 | 478,111 | -4.74(-5.24%) |
Sep 18, 2020 | 91.51 | 92.38 | 89.13 | 90.39 | 489,036 | -1.48(-1.61%) |
Sep 17, 2020 | 89.17 | 92.31 | 88.90 | 91.86 | 415,837 | +0.55(+0.60%) |
Sep 16, 2020 | 89.90 | 93.36 | 88.86 | 91.31 | 538,579 | +2.43(+2.74%) |
Sep 15, 2020 | 89.90 | 90.03 | 88.37 | 88.88 | 272,007 | -0.57(-0.63%) |
Sep 14, 2020 | 87.95 | 90.03 | 87.59 | 89.45 | 367,512 | +2.12(+2.43%) |
Sep 11, 2020 | 88.12 | 89.58 | 85.94 | 87.32 | 418,396 | +1.13(+1.31%) |
Sep 10, 2020 | 87.27 | 90.14 | 86.15 | 86.20 | 335,741 | -1.29(-1.47%) |
Sep 09, 2020 | 85.56 | 88.31 | 84.03 | 87.49 | 313,345 | +2.57(+3.02%) |
Sep 08, 2020 | 85.29 | 87.69 | 84.18 | 84.92 | 404,294 | -1.18(-1.37%) |
Sep 04, 2020 | 87.15 | 87.94 | 83.34 | 86.10 | 468,710 | +0.35(+0.41%) |
Sep 03, 2020 | 87.60 | 89.46 | 85.36 | 85.75 | 462,051 | -1.71(-1.96%) |
Sep 02, 2020 | 86.06 | 88.37 | 84.50 | 87.46 | 510,296 | +2.87(+3.40%) |
Sep 01, 2020 | 85.69 | 87.65 | 82.99 | 84.59 | 434,748 | -1.85(-2.15%) |
Aug 31, 2020 | 88.58 | 88.86 | 86.44 | 86.44 | 641,858 | -2.53(-2.84%) |
Aug 28, 2020 | 86.19 | 89.10 | 85.86 | 88.97 | 439,166 | +3.09(+3.60%) |
Aug 27, 2020 | 83.97 | 86.59 | 83.97 | 85.88 | 451,473 | +1.93(+2.29%) |
Aug 26, 2020 | 84.60 | 85.56 | 83.94 | 83.96 | 329,172 | -0.62(-0.73%) |
Aug 25, 2020 | 85.53 | 85.70 | 83.53 | 84.58 | 339,294 | -0.74(-0.87%) |
Aug 24, 2020 | 81.35 | 85.53 | 80.82 | 85.32 | 513,749 | +4.31(+5.32%) |
Aug 21, 2020 | 81.03 | 81.72 | 80.56 | 81.00 | 290,889 | -0.32(-0.39%) |
Aug 20, 2020 | 81.81 | 83.14 | 81.07 | 81.32 | 413,163 | -1.41(-1.71%) |
Aug 19, 2020 | 80.90 | 84.55 | 80.90 | 82.73 | 346,815 | +1.63(+2.01%) |
Aug 18, 2020 | 82.58 | 82.58 | 80.79 | 81.10 | 143,396 | -1.21(-1.47%) |
Aug 17, 2020 | 83.11 | 83.71 | 80.61 | 82.31 | 248,298 | -0.43(-0.52%) |
Aug 14, 2020 | 80.91 | 83.48 | 80.87 | 82.74 | 233,799 | +1.20(+1.47%) |
Aug 13, 2020 | 80.72 | 82.20 | 80.05 | 81.54 | 286,278 | +0.66(+0.81%) |
Aug 12, 2020 | 84.07 | 84.87 | 80.33 | 80.89 | 331,408 | -2.38(-2.85%) |
Aug 11, 2020 | 81.36 | 85.37 | 81.36 | 83.26 | 457,882 | +2.90(+3.61%) |
Aug 10, 2020 | 79.67 | 80.91 | 78.85 | 80.36 | 239,981 | +1.01(+1.27%) |
Aug 07, 2020 | 79.57 | 80.77 | 79.10 | 79.36 | 423,172 | -1.03(-1.28%) |
Aug 06, 2020 | 77.90 | 82.68 | 77.53 | 80.38 | 698,387 | +3.07(+3.97%) |
Aug 05, 2020 | 85.13 | 85.86 | 76.51 | 77.31 | 1,023,527 | -2.76(-3.44%) |
Aug 04, 2020 | 80.09 | 81.58 | 79.47 | 80.07 | 490,185 | +0.72(+0.90%) |