Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 80.70 | 81.43 | 76.31 | 77.16 | 143,000 | -3.94(-4.86%) |
Oct 29, 2020 | 78.08 | 82.13 | 78.08 | 81.10 | 148,756 | +3.82(+4.94%) |
Oct 28, 2020 | 78.76 | 78.76 | 77.18 | 77.28 | 94,315 | -2.80(-3.50%) |
Oct 27, 2020 | 79.46 | 80.42 | 79.44 | 80.08 | 165,423 | +0.59(+0.74%) |
Oct 26, 2020 | 80.12 | 80.54 | 78.53 | 79.49 | 136,566 | -1.58(-1.95%) |
Oct 23, 2020 | 80.19 | 81.38 | 79.91 | 81.07 | 42,800 | +0.80(+1.00%) |
Oct 22, 2020 | 79.61 | 80.54 | 79.04 | 80.27 | 79,755 | +0.52(+0.65%) |
Oct 21, 2020 | 80.91 | 81.24 | 79.73 | 79.75 | 51,514 | -0.95(-1.18%) |
Oct 20, 2020 | 80.90 | 81.52 | 79.66 | 80.70 | 138,208 | +0.29(+0.36%) |
Oct 19, 2020 | 81.09 | 81.64 | 80.17 | 80.41 | 120,403 | -0.50(-0.62%) |
Oct 16, 2020 | 79.98 | 81.36 | 79.58 | 80.91 | 86,300 | +0.81(+1.01%) |
Oct 15, 2020 | 78.90 | 80.24 | 78.42 | 80.10 | 48,224 | +0.40(+0.50%) |
Oct 14, 2020 | 80.03 | 80.50 | 79.53 | 79.70 | 66,842 | -0.42(-0.52%) |
Oct 13, 2020 | 81.11 | 81.52 | 80.03 | 80.12 | 82,064 | -1.57(-1.92%) |
Oct 12, 2020 | 80.67 | 81.85 | 80.18 | 81.69 | 56,715 | +1.19(+1.48%) |
Oct 09, 2020 | 81.21 | 81.61 | 80.14 | 80.50 | 140,900 | -0.43(-0.53%) |
Oct 08, 2020 | 80.13 | 81.08 | 80.13 | 80.93 | 78,143 | +1.15(+1.44%) |
Oct 07, 2020 | 79.78 | 80.36 | 79.39 | 79.78 | 93,988 | +0.45(+0.57%) |
Oct 06, 2020 | 79.40 | 80.54 | 78.86 | 79.33 | 89,781 | +0.27(+0.34%) |
Oct 05, 2020 | 78.78 | 79.22 | 78.28 | 79.06 | 168,517 | +1.02(+1.31%) |
Oct 02, 2020 | 76.93 | 78.42 | 76.93 | 78.04 | 65,300 | +0.03(+0.04%) |
Oct 01, 2020 | 78.25 | 78.56 | 76.98 | 78.01 | 104,550 | +0.40(+0.52%) |
Sep 30, 2020 | 78.00 | 78.91 | 77.45 | 77.61 | 92,851 | -0.04(-0.05%) |
Sep 29, 2020 | 78.25 | 78.59 | 77.03 | 77.65 | 135,975 | -0.61(-0.78%) |
Sep 28, 2020 | 77.78 | 78.64 | 77.78 | 78.26 | 98,833 | +1.26(+1.64%) |
Sep 25, 2020 | 76.76 | 77.50 | 76.54 | 77.00 | 70,000 | -0.21(-0.27%) |
Sep 24, 2020 | 76.31 | 77.94 | 76.31 | 77.21 | 157,078 | +0.91(+1.19%) |
Sep 23, 2020 | 78.55 | 78.82 | 76.19 | 76.30 | 157,690 | -2.04(-2.60%) |
Sep 22, 2020 | 78.61 | 79.12 | 77.26 | 78.34 | 156,819 | +0.02(+0.03%) |
Sep 21, 2020 | 78.80 | 78.91 | 76.39 | 78.32 | 167,120 | -1.87(-2.33%) |
Sep 18, 2020 | 81.20 | 81.69 | 79.33 | 80.19 | 335,200 | -0.43(-0.53%) |
Sep 17, 2020 | 78.95 | 81.13 | 78.57 | 80.62 | 143,992 | +0.62(+0.78%) |
Sep 16, 2020 | 79.29 | 80.74 | 79.14 | 80.00 | 111,450 | +0.89(+1.13%) |
Sep 15, 2020 | 79.70 | 80.16 | 78.93 | 79.11 | 134,782 | +0.21(+0.27%) |
Sep 14, 2020 | 77.50 | 79.00 | 77.50 | 78.90 | 151,183 | +1.44(+1.86%) |
Sep 11, 2020 | 77.08 | 78.52 | 76.54 | 77.46 | 125,300 | +0.72(+0.94%) |
Sep 10, 2020 | 77.47 | 77.97 | 76.74 | 76.74 | 101,038 | -0.56(-0.72%) |
Sep 09, 2020 | 76.66 | 77.82 | 76.24 | 77.30 | 158,460 | +1.06(+1.39%) |
Sep 08, 2020 | 75.51 | 77.51 | 75.51 | 76.24 | 142,978 | -1.41(-1.82%) |
Sep 04, 2020 | 79.56 | 79.68 | 76.92 | 77.65 | 175,100 | -1.12(-1.42%) |
Sep 03, 2020 | 80.29 | 80.29 | 78.25 | 78.77 | 153,696 | -1.45(-1.81%) |
Sep 02, 2020 | 78.64 | 80.67 | 78.64 | 80.22 | 149,786 | +1.62(+2.06%) |
Sep 01, 2020 | 78.52 | 79.12 | 77.69 | 78.60 | 185,528 | -0.15(-0.19%) |
Aug 31, 2020 | 78.50 | 79.33 | 78.42 | 78.75 | 164,996 | -0.01(-0.01%) |
Aug 28, 2020 | 78.51 | 78.78 | 77.55 | 78.76 | 82,300 | +0.93(+1.19%) |
Aug 27, 2020 | 76.83 | 77.92 | 75.94 | 77.83 | 190,275 | +1.59(+2.09%) |
Aug 26, 2020 | 75.56 | 76.35 | 74.51 | 76.24 | 148,309 | +0.77(+1.02%) |
Aug 25, 2020 | 76.09 | 76.22 | 74.32 | 75.47 | 173,371 | -0.17(-0.22%) |
Aug 24, 2020 | 74.60 | 75.70 | 73.45 | 75.64 | 124,609 | +0.63(+0.84%) |
Aug 21, 2020 | 75.16 | 75.16 | 72.00 | 75.01 | 262,200 | +0.32(+0.43%) |
Aug 20, 2020 | 75.25 | 76.64 | 74.69 | 74.69 | 163,723 | -1.27(-1.67%) |
Aug 19, 2020 | 76.57 | 77.22 | 75.45 | 75.96 | 155,460 | -0.75(-0.98%) |
Aug 18, 2020 | 77.02 | 77.08 | 75.96 | 76.71 | 130,923 | -0.62(-0.80%) |
Aug 17, 2020 | 78.75 | 78.75 | 77.17 | 77.33 | 59,468 | -1.58(-2.00%) |
Aug 14, 2020 | 77.56 | 79.49 | 77.40 | 78.91 | 107,900 | +1.19(+1.53%) |
Aug 13, 2020 | 78.46 | 78.97 | 77.67 | 77.72 | 63,205 | -1.16(-1.47%) |
Aug 12, 2020 | 79.07 | 79.65 | 78.13 | 78.88 | 107,786 | +0.63(+0.81%) |
Aug 11, 2020 | 79.49 | 80.00 | 77.89 | 78.25 | 127,401 | -0.34(-0.43%) |
Aug 10, 2020 | 77.97 | 78.94 | 77.67 | 78.59 | 106,183 | +0.62(+0.80%) |
Aug 07, 2020 | 74.10 | 78.00 | 74.10 | 77.97 | 178,500 | +3.79(+5.11%) |
Aug 06, 2020 | 72.34 | 74.27 | 72.23 | 74.18 | 282,301 | +1.59(+2.19%) |
Aug 05, 2020 | 72.69 | 73.61 | 71.74 | 72.59 | 155,972 | +0.71(+0.99%) |
Aug 04, 2020 | 71.50 | 72.49 | 70.50 | 71.88 | 128,837 | +0.50(+0.70%) |