Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 77.25 | 79.24 | 77.25 | 78.89 | 1,557,512 | +1.66(+2.15%) |
Oct 29, 2020 | 75.46 | 77.60 | 75.28 | 77.22 | 1,051,904 | +1.82(+2.41%) |
Oct 28, 2020 | 77.16 | 77.58 | 75.23 | 75.41 | 765,528 | -3.19(-4.06%) |
Oct 27, 2020 | 79.44 | 79.74 | 78.17 | 78.60 | 613,750 | -0.70(-0.89%) |
Oct 26, 2020 | 80.91 | 81.00 | 78.63 | 79.30 | 745,391 | -2.24(-2.75%) |
Oct 23, 2020 | 82.17 | 82.62 | 81.11 | 81.55 | 676,223 | -0.01(-0.01%) |
Oct 22, 2020 | 80.67 | 81.73 | 80.49 | 81.56 | 785,414 | +1.19(+1.48%) |
Oct 21, 2020 | 81.37 | 82.23 | 80.33 | 80.37 | 1,096,314 | -1.49(-1.82%) |
Oct 20, 2020 | 82.48 | 82.61 | 81.40 | 81.86 | 494,859 | -0.22(-0.27%) |
Oct 19, 2020 | 83.66 | 83.93 | 81.67 | 82.08 | 650,870 | -1.40(-1.67%) |
Oct 16, 2020 | 83.95 | 84.68 | 83.39 | 83.48 | 713,259 | +0.05(+0.06%) |
Oct 15, 2020 | 83.38 | 84.59 | 82.73 | 83.43 | 675,930 | -0.67(-0.80%) |
Oct 14, 2020 | 83.89 | 85.69 | 83.37 | 84.10 | 632,715 | +0.29(+0.34%) |
Oct 13, 2020 | 85.06 | 85.61 | 83.03 | 83.82 | 877,561 | -1.44(-1.69%) |
Oct 12, 2020 | 86.62 | 86.62 | 84.82 | 85.26 | 733,135 | -1.10(-1.28%) |
Oct 09, 2020 | 85.64 | 86.75 | 85.33 | 86.37 | 1,024,172 | +1.60(+1.88%) |
Oct 08, 2020 | 84.74 | 86.08 | 84.44 | 84.77 | 616,820 | +0.67(+0.80%) |
Oct 07, 2020 | 84.92 | 85.40 | 83.35 | 84.09 | 995,800 | -0.50(-0.60%) |
Oct 06, 2020 | 85.52 | 87.16 | 84.43 | 84.60 | 668,640 | -0.77(-0.90%) |
Oct 05, 2020 | 86.15 | 86.41 | 84.55 | 85.37 | 595,109 | -0.54(-0.63%) |
Oct 02, 2020 | 84.45 | 86.43 | 84.27 | 85.91 | 844,042 | -0.03(-0.03%) |
Oct 01, 2020 | 85.38 | 86.02 | 83.62 | 85.94 | 861,650 | +1.21(+1.42%) |
Sep 30, 2020 | 86.09 | 86.38 | 84.31 | 84.73 | 752,373 | -1.35(-1.57%) |
Sep 29, 2020 | 87.00 | 87.21 | 85.53 | 86.08 | 466,497 | -0.95(-1.09%) |
Sep 28, 2020 | 87.96 | 88.51 | 86.91 | 87.03 | 746,394 | -0.39(-0.45%) |
Sep 25, 2020 | 83.43 | 87.57 | 83.03 | 87.42 | 824,367 | +3.75(+4.49%) |
Sep 24, 2020 | 84.70 | 85.21 | 83.22 | 83.67 | 1,156,959 | -1.87(-2.19%) |
Sep 23, 2020 | 88.41 | 89.74 | 85.28 | 85.54 | 1,108,990 | -1.52(-1.75%) |
Sep 22, 2020 | 85.58 | 87.31 | 84.21 | 87.06 | 931,191 | +3.01(+3.58%) |
Sep 21, 2020 | 83.91 | 84.36 | 82.89 | 84.05 | 1,456,890 | -1.55(-1.81%) |
Sep 18, 2020 | 85.57 | 86.11 | 84.96 | 85.60 | 1,808,768 | -0.16(-0.19%) |
Sep 17, 2020 | 84.40 | 85.96 | 83.75 | 85.76 | 672,612 | +1.07(+1.27%) |
Sep 16, 2020 | 84.56 | 85.62 | 84.56 | 84.68 | 983,117 | +0.34(+0.41%) |
Sep 15, 2020 | 84.32 | 85.34 | 84.07 | 84.34 | 1,139,088 | +0.38(+0.45%) |
Sep 14, 2020 | 83.31 | 85.04 | 83.27 | 83.96 | 751,973 | +1.44(+1.74%) |
Sep 11, 2020 | 82.14 | 82.73 | 81.73 | 82.53 | 655,950 | +1.20(+1.48%) |
Sep 10, 2020 | 82.92 | 83.38 | 81.04 | 81.32 | 1,027,847 | -1.20(-1.46%) |
Sep 09, 2020 | 82.77 | 83.21 | 81.70 | 82.53 | 850,888 | +0.59(+0.72%) |
Sep 08, 2020 | 82.49 | 83.22 | 81.07 | 81.94 | 1,242,490 | -1.84(-2.19%) |
Sep 04, 2020 | 84.50 | 85.65 | 82.33 | 83.78 | 1,116,805 | -0.49(-0.58%) |
Sep 03, 2020 | 86.86 | 86.86 | 83.52 | 84.27 | 1,220,938 | -2.49(-2.87%) |
Sep 02, 2020 | 85.03 | 86.98 | 84.73 | 86.76 | 954,740 | +1.84(+2.16%) |
Sep 01, 2020 | 85.26 | 85.55 | 83.50 | 84.92 | 982,210 | -0.75(-0.87%) |
Aug 31, 2020 | 85.99 | 86.03 | 84.22 | 85.67 | 1,549,855 | -0.78(-0.90%) |
Aug 28, 2020 | 87.31 | 87.31 | 85.90 | 86.44 | 600,072 | -0.35(-0.40%) |
Aug 27, 2020 | 86.01 | 86.97 | 85.61 | 86.80 | 679,560 | +1.08(+1.26%) |
Aug 26, 2020 | 85.63 | 85.96 | 84.31 | 85.72 | 850,185 | -0.08(-0.09%) |
Aug 25, 2020 | 86.11 | 87.04 | 85.58 | 85.79 | 630,426 | -0.18(-0.21%) |
Aug 24, 2020 | 84.82 | 85.98 | 84.35 | 85.97 | 883,484 | +1.55(+1.84%) |
Aug 21, 2020 | 86.34 | 86.50 | 84.20 | 84.42 | 1,105,714 | -1.75(-2.03%) |
Aug 20, 2020 | 86.98 | 87.14 | 85.97 | 86.17 | 838,729 | -1.50(-1.71%) |
Aug 19, 2020 | 86.94 | 88.26 | 86.71 | 87.67 | 914,466 | +0.75(+0.86%) |
Aug 18, 2020 | 87.33 | 87.84 | 86.63 | 86.92 | 915,505 | -0.41(-0.47%) |
Aug 17, 2020 | 89.74 | 90.13 | 87.07 | 87.33 | 949,543 | -2.35(-2.62%) |
Aug 14, 2020 | 89.30 | 90.26 | 89.19 | 89.67 | 655,421 | +0.31(+0.35%) |
Aug 13, 2020 | 88.99 | 90.43 | 88.99 | 89.36 | 1,055,646 | -0.02(-0.02%) |
Aug 12, 2020 | 91.08 | 91.59 | 88.18 | 89.38 | 1,361,902 | -1.46(-1.60%) |
Aug 11, 2020 | 89.81 | 91.55 | 89.66 | 90.84 | 1,517,837 | +1.45(+1.62%) |
Aug 10, 2020 | 87.92 | 90.20 | 87.92 | 89.39 | 1,208,490 | +1.15(+1.30%) |
Aug 07, 2020 | 86.35 | 88.82 | 85.85 | 88.24 | 1,596,462 | +2.08(+2.42%) |
Aug 06, 2020 | 85.16 | 86.70 | 84.78 | 86.16 | 1,311,511 | +1.21(+1.43%) |
Aug 05, 2020 | 87.20 | 87.80 | 84.57 | 84.95 | 1,304,774 | -2.40(-2.75%) |
Aug 04, 2020 | 93.17 | 94.56 | 86.47 | 87.35 | 2,604,418 | -5.71(-6.13%) |