Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 77.27 | 79.26 | 77.27 | 78.91 | 1,557,115 | +1.66(+2.15%) |
Oct 29, 2020 | 75.48 | 77.62 | 75.30 | 77.24 | 1,051,636 | +1.82(+2.41%) |
Oct 28, 2020 | 77.18 | 77.60 | 75.25 | 75.43 | 765,333 | -3.19(-4.06%) |
Oct 27, 2020 | 79.46 | 79.76 | 78.19 | 78.62 | 613,593 | -0.70(-0.89%) |
Oct 26, 2020 | 80.93 | 81.03 | 78.65 | 79.32 | 745,201 | -2.24(-2.75%) |
Oct 23, 2020 | 82.19 | 82.64 | 81.13 | 81.57 | 676,050 | -0.01(-0.01%) |
Oct 22, 2020 | 80.69 | 81.75 | 80.51 | 81.58 | 785,214 | +1.19(+1.48%) |
Oct 21, 2020 | 81.39 | 82.25 | 80.35 | 80.39 | 1,096,034 | -1.49(-1.82%) |
Oct 20, 2020 | 82.50 | 82.63 | 81.42 | 81.88 | 494,733 | -0.22(-0.27%) |
Oct 19, 2020 | 83.68 | 83.95 | 81.69 | 82.10 | 650,704 | -1.40(-1.67%) |
Oct 16, 2020 | 83.97 | 84.70 | 83.41 | 83.50 | 713,077 | +0.05(+0.06%) |
Oct 15, 2020 | 83.40 | 84.61 | 82.76 | 83.45 | 675,758 | -0.67(-0.80%) |
Oct 14, 2020 | 83.92 | 85.71 | 83.39 | 84.12 | 632,554 | +0.29(+0.34%) |
Oct 13, 2020 | 85.08 | 85.64 | 83.05 | 83.84 | 877,337 | -1.45(-1.69%) |
Oct 12, 2020 | 86.64 | 86.64 | 84.84 | 85.28 | 732,948 | -1.10(-1.28%) |
Oct 09, 2020 | 85.66 | 86.78 | 85.35 | 86.39 | 1,023,911 | +1.60(+1.88%) |
Oct 08, 2020 | 84.76 | 86.10 | 84.46 | 84.79 | 616,663 | +0.67(+0.80%) |
Oct 07, 2020 | 84.94 | 85.42 | 83.37 | 84.12 | 995,546 | -0.50(-0.60%) |
Oct 06, 2020 | 85.54 | 87.19 | 84.45 | 84.62 | 668,469 | -0.77(-0.90%) |
Oct 05, 2020 | 86.17 | 86.43 | 84.57 | 85.39 | 594,957 | -0.54(-0.63%) |
Oct 02, 2020 | 84.47 | 86.45 | 84.30 | 85.93 | 843,827 | -0.03(-0.03%) |
Oct 01, 2020 | 85.40 | 86.05 | 83.64 | 85.96 | 861,431 | +1.21(+1.42%) |
Sep 30, 2020 | 86.11 | 86.41 | 84.33 | 84.75 | 752,181 | -1.35(-1.57%) |
Sep 29, 2020 | 87.02 | 87.23 | 85.55 | 86.10 | 466,378 | -0.95(-1.09%) |
Sep 28, 2020 | 87.98 | 88.54 | 86.93 | 87.05 | 746,203 | -0.39(-0.45%) |
Sep 25, 2020 | 83.45 | 87.59 | 83.05 | 87.44 | 824,157 | +3.76(+4.49%) |
Sep 24, 2020 | 84.72 | 85.23 | 83.24 | 83.69 | 1,156,664 | -1.87(-2.19%) |
Sep 23, 2020 | 88.43 | 89.76 | 85.30 | 85.56 | 1,108,707 | -1.52(-1.75%) |
Sep 22, 2020 | 85.60 | 87.33 | 84.23 | 87.08 | 930,953 | +3.01(+3.58%) |
Sep 21, 2020 | 83.93 | 84.38 | 82.91 | 84.07 | 1,456,518 | -1.55(-1.81%) |
Sep 18, 2020 | 85.59 | 86.13 | 84.98 | 85.62 | 1,808,307 | -0.16(-0.19%) |
Sep 17, 2020 | 84.42 | 85.98 | 83.77 | 85.78 | 672,440 | +1.07(+1.27%) |
Sep 16, 2020 | 84.58 | 85.65 | 84.58 | 84.70 | 982,866 | +0.34(+0.41%) |
Sep 15, 2020 | 84.34 | 85.36 | 84.09 | 84.36 | 1,138,798 | +0.38(+0.45%) |
Sep 14, 2020 | 83.34 | 85.07 | 83.29 | 83.98 | 751,781 | +1.44(+1.74%) |
Sep 11, 2020 | 82.16 | 82.75 | 81.75 | 82.55 | 655,782 | +1.20(+1.48%) |
Sep 10, 2020 | 82.94 | 83.40 | 81.06 | 81.34 | 1,027,585 | -1.20(-1.46%) |
Sep 09, 2020 | 82.79 | 83.23 | 81.72 | 82.55 | 850,671 | +0.59(+0.72%) |
Sep 08, 2020 | 82.51 | 83.24 | 81.09 | 81.96 | 1,242,174 | -1.84(-2.19%) |
Sep 04, 2020 | 84.53 | 85.67 | 82.35 | 83.80 | 1,116,520 | -0.49(-0.58%) |
Sep 03, 2020 | 86.88 | 86.88 | 83.54 | 84.29 | 1,220,627 | -2.49(-2.87%) |
Sep 02, 2020 | 85.06 | 87.01 | 84.75 | 86.78 | 954,496 | +1.84(+2.16%) |
Sep 01, 2020 | 85.28 | 85.58 | 83.52 | 84.94 | 981,960 | -0.75(-0.87%) |
Aug 31, 2020 | 86.01 | 86.05 | 84.24 | 85.69 | 1,549,460 | -0.78(-0.90%) |
Aug 28, 2020 | 87.33 | 87.33 | 85.92 | 86.47 | 599,919 | -0.35(-0.40%) |
Aug 27, 2020 | 86.03 | 87.00 | 85.63 | 86.82 | 679,386 | +1.08(+1.26%) |
Aug 26, 2020 | 85.65 | 85.98 | 84.33 | 85.74 | 849,968 | -0.08(-0.09%) |
Aug 25, 2020 | 86.14 | 87.06 | 85.61 | 85.81 | 630,265 | -0.18(-0.21%) |
Aug 24, 2020 | 84.84 | 86.00 | 84.37 | 85.99 | 883,259 | +1.55(+1.84%) |
Aug 21, 2020 | 86.36 | 86.52 | 84.23 | 84.44 | 1,105,432 | -1.75(-2.03%) |
Aug 20, 2020 | 87.01 | 87.16 | 85.99 | 86.19 | 838,515 | -1.50(-1.71%) |
Aug 19, 2020 | 86.96 | 88.29 | 86.73 | 87.69 | 914,232 | +0.75(+0.86%) |
Aug 18, 2020 | 87.36 | 87.86 | 86.66 | 86.94 | 915,272 | -0.41(-0.47%) |
Aug 17, 2020 | 89.76 | 90.15 | 87.09 | 87.35 | 949,300 | -2.35(-2.62%) |
Aug 14, 2020 | 89.33 | 90.28 | 89.21 | 89.70 | 655,254 | +0.31(+0.35%) |
Aug 13, 2020 | 89.01 | 90.45 | 89.01 | 89.38 | 1,055,377 | -0.02(-0.02%) |
Aug 12, 2020 | 91.11 | 91.61 | 88.20 | 89.40 | 1,361,554 | -1.46(-1.60%) |
Aug 11, 2020 | 89.83 | 91.57 | 89.69 | 90.86 | 1,517,450 | +1.45(+1.62%) |
Aug 10, 2020 | 87.94 | 90.23 | 87.94 | 89.41 | 1,208,182 | +1.15(+1.30%) |
Aug 07, 2020 | 86.37 | 88.84 | 85.87 | 88.27 | 1,596,054 | +2.08(+2.42%) |
Aug 06, 2020 | 85.18 | 86.72 | 84.81 | 86.18 | 1,311,176 | +1.21(+1.43%) |
Aug 05, 2020 | 87.22 | 87.82 | 84.59 | 84.97 | 1,304,441 | -2.41(-2.75%) |
Aug 04, 2020 | 93.19 | 94.58 | 86.50 | 87.38 | 2,603,754 | -5.71(-6.13%) |