Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 82.93 | 83.27 | 79.57 | 80.32 | 1,046,238 | -3.08(-3.69%) |
Oct 29, 2020 | 83.09 | 84.64 | 82.25 | 83.40 | 629,044 | +1.32(+1.60%) |
Oct 28, 2020 | 83.45 | 84.04 | 81.22 | 82.08 | 651,144 | -2.73(-3.22%) |
Oct 27, 2020 | 84.37 | 86.43 | 83.75 | 84.81 | 785,830 | +1.13(+1.35%) |
Oct 26, 2020 | 85.16 | 85.50 | 83.10 | 83.68 | 581,148 | -2.36(-2.74%) |
Oct 23, 2020 | 83.19 | 86.13 | 82.98 | 86.03 | 1,218,331 | +3.78(+4.59%) |
Oct 22, 2020 | 81.55 | 82.70 | 80.51 | 82.26 | 873,838 | +0.57(+0.69%) |
Oct 21, 2020 | 81.83 | 82.13 | 79.99 | 81.69 | 890,276 | +0.42(+0.52%) |
Oct 20, 2020 | 80.84 | 81.90 | 80.39 | 81.27 | 991,264 | +0.98(+1.23%) |
Oct 19, 2020 | 83.39 | 84.25 | 79.99 | 80.29 | 682,369 | -2.47(-2.99%) |
Oct 16, 2020 | 83.83 | 84.17 | 82.33 | 82.76 | 371,090 | -0.50(-0.60%) |
Oct 15, 2020 | 80.71 | 83.39 | 80.71 | 83.26 | 1,311,039 | +1.44(+1.76%) |
Oct 14, 2020 | 84.70 | 85.28 | 81.34 | 81.82 | 840,766 | -2.29(-2.72%) |
Oct 13, 2020 | 83.89 | 84.70 | 83.24 | 84.11 | 921,794 | +0.73(+0.88%) |
Oct 12, 2020 | 84.66 | 85.09 | 83.10 | 83.38 | 915,722 | +0.15(+0.18%) |
Oct 09, 2020 | 83.35 | 84.22 | 82.38 | 83.23 | 1,165,275 | +0.65(+0.79%) |
Oct 08, 2020 | 85.61 | 86.43 | 82.25 | 82.57 | 1,343,065 | -2.63(-3.08%) |
Oct 07, 2020 | 85.03 | 85.81 | 84.30 | 85.20 | 534,976 | +1.06(+1.26%) |
Oct 06, 2020 | 84.22 | 85.48 | 83.20 | 84.15 | 1,109,685 | -0.11(-0.13%) |
Oct 05, 2020 | 82.67 | 85.16 | 82.41 | 84.26 | 1,552,326 | +2.09(+2.54%) |
Oct 02, 2020 | 80.72 | 82.99 | 80.67 | 82.17 | 1,056,909 | -0.85(-1.03%) |
Oct 01, 2020 | 80.38 | 83.78 | 80.38 | 83.02 | 1,036,386 | +3.33(+4.17%) |
Sep 30, 2020 | 79.06 | 81.05 | 78.02 | 79.69 | 1,229,264 | +0.55(+0.69%) |
Sep 29, 2020 | 78.35 | 79.97 | 78.14 | 79.15 | 620,418 | +0.69(+0.87%) |
Sep 28, 2020 | 78.12 | 79.55 | 77.59 | 78.46 | 704,861 | +1.75(+2.28%) |
Sep 25, 2020 | 77.27 | 77.32 | 74.86 | 76.71 | 797,040 | +1.26(+1.68%) |
Sep 24, 2020 | 74.82 | 77.13 | 74.52 | 75.45 | 872,440 | -0.93(-1.22%) |
Sep 23, 2020 | 78.42 | 78.79 | 76.37 | 76.38 | 937,527 | -2.54(-3.22%) |
Sep 22, 2020 | 79.49 | 80.47 | 78.12 | 78.92 | 1,260,454 | +0.53(+0.68%) |
Sep 21, 2020 | 76.54 | 78.94 | 76.19 | 78.39 | 1,362,645 | +0.18(+0.23%) |
Sep 18, 2020 | 79.40 | 79.95 | 76.84 | 78.21 | 1,896,635 | -0.71(-0.89%) |
Sep 17, 2020 | 80.21 | 81.31 | 78.51 | 78.92 | 1,484,944 | -2.18(-2.69%) |
Sep 16, 2020 | 83.89 | 85.06 | 80.88 | 81.10 | 1,193,533 | -2.79(-3.32%) |
Sep 15, 2020 | 82.60 | 85.16 | 82.30 | 83.89 | 1,564,077 | +3.19(+3.95%) |
Sep 14, 2020 | 82.06 | 82.62 | 80.37 | 80.70 | 1,083,042 | -0.41(-0.51%) |
Sep 11, 2020 | 82.93 | 83.08 | 79.99 | 81.11 | 699,796 | -0.94(-1.15%) |
Sep 10, 2020 | 84.39 | 85.66 | 81.86 | 82.06 | 1,401,957 | -1.76(-2.10%) |
Sep 09, 2020 | 83.23 | 84.29 | 81.54 | 83.81 | 1,623,034 | +3.25(+4.03%) |
Sep 08, 2020 | 81.28 | 83.93 | 80.53 | 80.57 | 1,210,983 | -3.40(-4.05%) |
Sep 04, 2020 | 85.82 | 86.25 | 81.44 | 83.97 | 2,546,833 | -2.40(-2.78%) |
Sep 03, 2020 | 90.51 | 90.51 | 85.04 | 86.37 | 1,955,424 | -5.09(-5.57%) |
Sep 02, 2020 | 90.77 | 91.80 | 88.72 | 91.46 | 1,222,991 | +1.70(+1.90%) |
Sep 01, 2020 | 88.04 | 90.94 | 88.04 | 89.75 | 1,173,076 | +1.27(+1.44%) |
Aug 31, 2020 | 90.35 | 90.73 | 87.51 | 88.48 | 1,803,897 | +0.23(+0.26%) |
Aug 28, 2020 | 87.82 | 89.13 | 87.16 | 88.25 | 1,008,513 | +1.03(+1.18%) |
Aug 27, 2020 | 88.36 | 88.92 | 86.87 | 87.22 | 1,047,996 | -1.38(-1.55%) |
Aug 26, 2020 | 87.13 | 88.89 | 86.77 | 88.60 | 1,198,005 | +1.48(+1.70%) |
Aug 25, 2020 | 86.68 | 87.98 | 85.85 | 87.11 | 1,263,378 | +0.19(+0.21%) |
Aug 24, 2020 | 86.15 | 88.00 | 84.87 | 86.93 | 1,595,405 | +2.18(+2.58%) |
Aug 21, 2020 | 84.70 | 85.22 | 84.26 | 84.74 | 1,523,741 | +0.18(+0.21%) |
Aug 20, 2020 | 84.46 | 85.36 | 84.17 | 84.56 | 1,349,145 | -0.11(-0.13%) |
Aug 19, 2020 | 86.38 | 87.11 | 84.07 | 84.68 | 1,338,931 | -1.14(-1.33%) |
Aug 18, 2020 | 85.53 | 87.43 | 85.39 | 85.82 | 1,415,541 | +1.34(+1.59%) |
Aug 17, 2020 | 82.46 | 85.34 | 82.46 | 84.48 | 2,162,585 | +2.37(+2.88%) |
Aug 14, 2020 | 82.76 | 83.43 | 81.58 | 82.11 | 1,855,303 | -1.03(-1.24%) |
Aug 13, 2020 | 82.49 | 83.55 | 81.17 | 83.14 | 4,030,834 | +1.27(+1.55%) |
Aug 12, 2020 | 81.95 | 82.50 | 80.49 | 81.87 | 1,722,242 | +1.38(+1.72%) |
Aug 11, 2020 | 86.04 | 86.31 | 80.26 | 80.49 | 2,823,617 | -6.85(-7.85%) |
Aug 10, 2020 | 88.50 | 90.05 | 85.43 | 87.34 | 2,005,224 | -1.18(-1.34%) |
Aug 07, 2020 | 87.16 | 89.45 | 86.98 | 88.52 | 1,117,330 | +1.18(+1.35%) |
Aug 06, 2020 | 89.41 | 90.50 | 87.16 | 87.35 | 748,405 | -1.80(-2.02%) |
Aug 05, 2020 | 89.21 | 90.49 | 89.02 | 89.15 | 1,033,106 | +0.09(+0.10%) |
Aug 04, 2020 | 89.29 | 89.58 | 87.68 | 89.06 | 776,750 | -0.11(-0.13%) |