Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 77.25 | 77.50 | 75.48 | 76.67 | 254,200 | -1.66(-2.12%) |
Oct 29, 2020 | 75.76 | 79.41 | 75.39 | 78.33 | 292,379 | +1.57(+2.05%) |
Oct 28, 2020 | 79.93 | 80.77 | 76.75 | 76.76 | 315,736 | -4.78(-5.86%) |
Oct 27, 2020 | 80.09 | 82.37 | 79.09 | 81.54 | 379,142 | +1.54(+1.93%) |
Oct 26, 2020 | 80.26 | 80.73 | 78.43 | 80.00 | 236,480 | -1.27(-1.56%) |
Oct 23, 2020 | 81.25 | 81.59 | 80.25 | 81.27 | 133,300 | +0.67(+0.83%) |
Oct 22, 2020 | 79.17 | 81.50 | 79.17 | 80.60 | 469,137 | +1.62(+2.05%) |
Oct 21, 2020 | 80.83 | 81.20 | 78.73 | 78.98 | 234,197 | -1.84(-2.28%) |
Oct 20, 2020 | 81.40 | 82.21 | 80.50 | 80.82 | 264,482 | -0.09(-0.11%) |
Oct 19, 2020 | 81.84 | 83.47 | 80.31 | 80.91 | 210,310 | +0.01(+0.01%) |
Oct 16, 2020 | 83.33 | 83.33 | 80.71 | 80.90 | 164,400 | -2.20(-2.65%) |
Oct 15, 2020 | 81.61 | 83.19 | 80.97 | 83.10 | 268,672 | -0.18(-0.22%) |
Oct 14, 2020 | 85.94 | 86.11 | 82.92 | 83.28 | 213,981 | -2.71(-3.15%) |
Oct 13, 2020 | 86.28 | 87.09 | 85.23 | 85.99 | 362,575 | -0.35(-0.41%) |
Oct 12, 2020 | 84.72 | 86.86 | 83.29 | 86.34 | 456,326 | +1.90(+2.25%) |
Oct 09, 2020 | 82.45 | 85.25 | 82.33 | 84.44 | 561,900 | +2.95(+3.62%) |
Oct 08, 2020 | 82.42 | 82.42 | 80.92 | 81.49 | 225,099 | -0.17(-0.21%) |
Oct 07, 2020 | 81.49 | 82.84 | 81.10 | 81.66 | 310,814 | +1.44(+1.80%) |
Oct 06, 2020 | 81.38 | 82.62 | 80.06 | 80.22 | 308,582 | -0.76(-0.94%) |
Oct 05, 2020 | 79.06 | 81.93 | 79.01 | 80.98 | 277,382 | +2.80(+3.58%) |
Oct 02, 2020 | 78.24 | 79.89 | 76.87 | 78.18 | 411,100 | -2.48(-3.07%) |
Oct 01, 2020 | 81.42 | 82.93 | 79.59 | 80.66 | 375,444 | +0.24(+0.30%) |
Sep 30, 2020 | 81.00 | 82.16 | 80.14 | 80.42 | 343,614 | -0.41(-0.51%) |
Sep 29, 2020 | 81.55 | 82.58 | 80.61 | 80.83 | 209,659 | -0.23(-0.28%) |
Sep 28, 2020 | 80.11 | 81.18 | 79.38 | 81.06 | 341,485 | +2.84(+3.63%) |
Sep 25, 2020 | 77.69 | 78.56 | 76.55 | 78.22 | 311,700 | -0.12(-0.15%) |
Sep 24, 2020 | 76.66 | 79.82 | 76.39 | 78.34 | 343,289 | +1.20(+1.56%) |
Sep 23, 2020 | 80.91 | 81.30 | 77.07 | 77.14 | 394,304 | -3.96(-4.88%) |
Sep 22, 2020 | 80.91 | 81.21 | 79.76 | 81.10 | 225,743 | +0.21(+0.26%) |
Sep 21, 2020 | 79.93 | 81.02 | 79.20 | 80.89 | 348,772 | -0.85(-1.04%) |
Sep 18, 2020 | 82.79 | 82.97 | 80.56 | 81.74 | 647,500 | -0.37(-0.45%) |
Sep 17, 2020 | 80.47 | 82.21 | 79.95 | 82.11 | 310,445 | -0.13(-0.16%) |
Sep 16, 2020 | 83.52 | 84.65 | 81.97 | 82.24 | 296,413 | -1.47(-1.76%) |
Sep 15, 2020 | 83.44 | 84.24 | 82.99 | 83.71 | 179,725 | +0.79(+0.95%) |
Sep 14, 2020 | 81.59 | 83.20 | 81.02 | 82.92 | 436,253 | +2.40(+2.98%) |
Sep 11, 2020 | 81.00 | 81.25 | 79.65 | 80.52 | 378,300 | +0.49(+0.61%) |
Sep 10, 2020 | 82.34 | 83.04 | 79.88 | 80.03 | 301,283 | -1.02(-1.26%) |
Sep 09, 2020 | 80.38 | 81.18 | 79.50 | 81.05 | 388,250 | +2.33(+2.96%) |
Sep 08, 2020 | 80.57 | 81.54 | 78.70 | 78.72 | 600,160 | -4.66(-5.59%) |
Sep 04, 2020 | 82.34 | 84.67 | 81.38 | 83.38 | 494,900 | +0.85(+1.03%) |
Sep 03, 2020 | 88.06 | 88.06 | 80.85 | 82.53 | 833,647 | -5.64(-6.40%) |
Sep 02, 2020 | 88.10 | 88.69 | 86.23 | 88.17 | 275,639 | +0.80(+0.92%) |
Sep 01, 2020 | 86.13 | 88.34 | 85.79 | 87.37 | 363,586 | +2.04(+2.39%) |
Aug 31, 2020 | 86.70 | 86.92 | 84.50 | 85.33 | 396,797 | -1.31(-1.51%) |
Aug 28, 2020 | 86.20 | 86.83 | 84.91 | 86.64 | 289,100 | +0.64(+0.74%) |
Aug 27, 2020 | 87.91 | 88.00 | 85.20 | 86.00 | 336,680 | -1.74(-1.98%) |
Aug 26, 2020 | 88.51 | 88.81 | 87.21 | 87.74 | 342,562 | -0.50(-0.57%) |
Aug 25, 2020 | 89.00 | 89.00 | 85.66 | 88.24 | 361,919 | +0.88(+1.01%) |
Aug 24, 2020 | 89.17 | 89.40 | 86.14 | 87.36 | 784,119 | +5.35(+6.52%) |
Aug 21, 2020 | 81.00 | 82.15 | 80.72 | 82.01 | 201,700 | +0.77(+0.95%) |
Aug 20, 2020 | 82.69 | 83.20 | 80.72 | 81.24 | 406,668 | -2.26(-2.71%) |
Aug 19, 2020 | 84.55 | 85.04 | 83.37 | 83.50 | 200,240 | -0.78(-0.93%) |
Aug 18, 2020 | 84.74 | 85.09 | 83.75 | 84.28 | 190,072 | -0.67(-0.79%) |
Aug 17, 2020 | 85.65 | 86.65 | 84.77 | 84.95 | 206,891 | +0.35(+0.41%) |
Aug 14, 2020 | 85.75 | 86.16 | 84.01 | 84.60 | 172,300 | -1.16(-1.35%) |
Aug 13, 2020 | 85.43 | 86.81 | 84.90 | 85.76 | 392,530 | -0.04(-0.05%) |
Aug 12, 2020 | 84.35 | 86.78 | 84.10 | 85.80 | 437,158 | +2.09(+2.50%) |
Aug 11, 2020 | 86.30 | 87.23 | 83.42 | 83.71 | 591,850 | -2.86(-3.30%) |
Aug 10, 2020 | 88.99 | 90.14 | 84.66 | 86.57 | 798,590 | -2.42(-2.72%) |
Aug 07, 2020 | 90.24 | 92.32 | 87.40 | 88.99 | 723,500 | -0.70(-0.78%) |
Aug 06, 2020 | 84.54 | 91.84 | 83.60 | 89.69 | 1,544,163 | +6.99(+8.45%) |
Aug 05, 2020 | 82.92 | 83.43 | 81.97 | 82.70 | 730,687 | +0.31(+0.38%) |
Aug 04, 2020 | 82.31 | 83.07 | 81.19 | 82.39 | 510,400 | +0.21(+0.26%) |