Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 83.40 | 87.90 | 82.05 | 85.72 | 993,400 | +1.66(+1.97%) |
Oct 29, 2020 | 83.69 | 85.29 | 82.21 | 84.06 | 703,603 | +0.65(+0.78%) |
Oct 28, 2020 | 85.95 | 85.95 | 82.40 | 83.41 | 677,500 | -3.73(-4.28%) |
Oct 27, 2020 | 85.86 | 87.59 | 84.92 | 87.14 | 1,092,697 | +1.64(+1.92%) |
Oct 26, 2020 | 80.19 | 86.14 | 80.01 | 85.50 | 1,183,491 | +4.16(+5.11%) |
Oct 23, 2020 | 80.82 | 81.44 | 80.14 | 81.34 | 336,900 | +0.99(+1.23%) |
Oct 22, 2020 | 76.53 | 80.75 | 76.53 | 80.35 | 634,146 | +4.34(+5.71%) |
Oct 21, 2020 | 78.24 | 78.24 | 76.00 | 76.01 | 479,166 | -1.78(-2.29%) |
Oct 20, 2020 | 77.54 | 78.43 | 76.10 | 77.79 | 667,506 | +0.25(+0.32%) |
Oct 19, 2020 | 81.07 | 81.72 | 75.98 | 77.54 | 773,817 | -3.38(-4.18%) |
Oct 16, 2020 | 81.50 | 82.86 | 80.50 | 80.92 | 512,700 | -0.65(-0.80%) |
Oct 15, 2020 | 82.57 | 83.17 | 81.06 | 81.57 | 604,722 | -1.56(-1.88%) |
Oct 14, 2020 | 83.50 | 84.03 | 81.90 | 83.13 | 459,941 | -0.95(-1.13%) |
Oct 13, 2020 | 84.80 | 86.58 | 83.07 | 84.08 | 562,024 | -0.51(-0.60%) |
Oct 12, 2020 | 83.80 | 86.48 | 83.22 | 84.59 | 760,400 | +2.02(+2.45%) |
Oct 09, 2020 | 80.46 | 83.85 | 79.60 | 82.57 | 743,600 | +2.57(+3.21%) |
Oct 08, 2020 | 80.00 | 81.40 | 79.28 | 80.00 | 682,781 | +0.52(+0.65%) |
Oct 07, 2020 | 77.22 | 79.86 | 76.31 | 79.48 | 732,482 | +2.33(+3.02%) |
Oct 06, 2020 | 76.25 | 78.49 | 75.67 | 77.15 | 892,115 | +0.69(+0.90%) |
Oct 05, 2020 | 75.47 | 76.80 | 75.21 | 76.46 | 790,193 | +1.48(+1.97%) |
Oct 02, 2020 | 74.45 | 75.99 | 74.05 | 74.98 | 479,800 | -0.75(-0.99%) |
Oct 01, 2020 | 74.16 | 75.76 | 73.59 | 75.73 | 641,787 | +0.94(+1.26%) |
Sep 30, 2020 | 75.80 | 77.17 | 73.75 | 74.79 | 581,011 | -0.81(-1.07%) |
Sep 29, 2020 | 76.09 | 76.49 | 74.53 | 75.60 | 398,261 | -0.23(-0.30%) |
Sep 28, 2020 | 74.17 | 76.11 | 73.41 | 75.83 | 581,608 | +2.14(+2.90%) |
Sep 25, 2020 | 73.20 | 74.64 | 72.97 | 73.69 | 685,900 | +0.65(+0.89%) |
Sep 24, 2020 | 72.45 | 73.56 | 70.72 | 73.04 | 537,529 | +0.29(+0.40%) |
Sep 23, 2020 | 73.42 | 74.47 | 72.42 | 72.75 | 938,267 | -1.07(-1.45%) |
Sep 22, 2020 | 70.72 | 73.92 | 70.61 | 73.82 | 631,275 | +3.17(+4.49%) |
Sep 21, 2020 | 70.32 | 71.48 | 69.40 | 70.65 | 824,329 | -0.60(-0.84%) |
Sep 18, 2020 | 71.16 | 72.30 | 69.44 | 71.25 | 1,052,600 | +0.67(+0.95%) |
Sep 17, 2020 | 69.57 | 70.62 | 65.85 | 70.58 | 375,988 | +0.68(+0.97%) |
Sep 16, 2020 | 69.24 | 71.60 | 69.24 | 69.90 | 686,295 | +0.65(+0.94%) |
Sep 15, 2020 | 67.57 | 69.81 | 67.19 | 69.25 | 607,881 | +2.06(+3.07%) |
Sep 14, 2020 | 64.35 | 67.92 | 64.35 | 67.19 | 517,637 | +3.82(+6.03%) |
Sep 11, 2020 | 63.60 | 65.15 | 62.87 | 63.37 | 407,800 | +0.07(+0.11%) |
Sep 10, 2020 | 64.79 | 65.56 | 63.06 | 63.30 | 489,396 | -1.32(-2.04%) |
Sep 09, 2020 | 65.42 | 66.00 | 64.17 | 64.62 | 706,263 | -0.34(-0.52%) |
Sep 08, 2020 | 63.88 | 66.31 | 63.25 | 64.96 | 715,034 | -0.10(-0.15%) |
Sep 04, 2020 | 66.01 | 66.30 | 62.54 | 65.06 | 643,900 | -0.95(-1.44%) |
Sep 03, 2020 | 67.35 | 68.20 | 65.51 | 66.01 | 451,151 | -1.61(-2.38%) |
Sep 02, 2020 | 68.59 | 68.68 | 66.61 | 67.62 | 698,418 | -0.73(-1.07%) |
Sep 01, 2020 | 69.98 | 70.39 | 66.70 | 68.35 | 588,120 | -1.47(-2.11%) |
Aug 31, 2020 | 70.40 | 70.64 | 69.18 | 69.82 | 609,131 | -0.56(-0.80%) |
Aug 28, 2020 | 68.61 | 70.77 | 68.58 | 70.38 | 886,700 | +1.25(+1.81%) |
Aug 27, 2020 | 68.52 | 69.53 | 67.51 | 69.13 | 352,250 | +0.97(+1.42%) |
Aug 26, 2020 | 68.57 | 68.71 | 67.30 | 68.16 | 433,801 | -0.68(-0.99%) |
Aug 25, 2020 | 67.61 | 69.35 | 67.19 | 68.84 | 494,941 | +1.11(+1.64%) |
Aug 24, 2020 | 66.89 | 68.34 | 66.45 | 67.73 | 443,517 | +0.94(+1.41%) |
Aug 21, 2020 | 67.89 | 68.12 | 65.41 | 66.79 | 425,500 | -1.13(-1.66%) |
Aug 20, 2020 | 66.66 | 68.19 | 66.28 | 67.92 | 335,918 | +0.85(+1.27%) |
Aug 19, 2020 | 66.65 | 68.57 | 66.48 | 67.07 | 442,078 | +0.44(+0.66%) |
Aug 18, 2020 | 66.80 | 67.64 | 65.65 | 66.63 | 649,187 | +0.54(+0.82%) |
Aug 17, 2020 | 64.48 | 66.44 | 64.00 | 66.09 | 550,193 | +2.50(+3.93%) |
Aug 14, 2020 | 64.88 | 65.17 | 63.25 | 63.59 | 689,600 | -1.74(-2.66%) |
Aug 13, 2020 | 63.66 | 65.62 | 63.66 | 65.33 | 277,006 | +1.86(+2.93%) |
Aug 12, 2020 | 62.88 | 63.79 | 62.75 | 63.47 | 403,723 | +0.66(+1.05%) |
Aug 11, 2020 | 63.87 | 64.70 | 62.27 | 62.81 | 409,000 | -1.27(-1.98%) |
Aug 10, 2020 | 64.81 | 65.63 | 63.42 | 64.08 | 335,778 | +0.81(+1.28%) |
Aug 07, 2020 | 64.75 | 66.22 | 62.70 | 63.27 | 428,900 | -1.36(-2.10%) |
Aug 06, 2020 | 64.18 | 66.79 | 64.06 | 64.63 | 463,102 | +0.20(+0.31%) |
Aug 05, 2020 | 64.30 | 64.59 | 63.35 | 64.43 | 303,855 | +0.82(+1.29%) |
Aug 04, 2020 | 63.02 | 64.16 | 62.26 | 63.61 | 533,822 | +0.25(+0.39%) |