Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 84.41 | 86.21 | 83.44 | 85.59 | 260,500 | +0.38(+0.45%) |
Oct 29, 2020 | 84.31 | 87.86 | 83.05 | 85.21 | 157,902 | +2.49(+3.01%) |
Oct 28, 2020 | 84.28 | 84.28 | 82.11 | 82.72 | 146,109 | -2.97(-3.47%) |
Oct 27, 2020 | 85.67 | 86.51 | 85.12 | 85.69 | 109,940 | +0.42(+0.49%) |
Oct 26, 2020 | 86.30 | 87.97 | 84.00 | 85.27 | 89,654 | -1.40(-1.62%) |
Oct 23, 2020 | 85.71 | 86.94 | 84.75 | 86.67 | 88,400 | +1.24(+1.45%) |
Oct 22, 2020 | 85.50 | 85.78 | 83.74 | 85.43 | 112,056 | +0.38(+0.45%) |
Oct 21, 2020 | 86.25 | 86.69 | 84.52 | 85.05 | 89,479 | -0.85(-0.99%) |
Oct 20, 2020 | 86.83 | 87.31 | 85.06 | 85.90 | 145,460 | -0.56(-0.65%) |
Oct 19, 2020 | 87.94 | 88.43 | 86.14 | 86.46 | 113,876 | -0.83(-0.95%) |
Oct 16, 2020 | 86.71 | 87.62 | 86.21 | 87.29 | 95,200 | +0.70(+0.81%) |
Oct 15, 2020 | 84.94 | 86.94 | 84.40 | 86.59 | 115,343 | +0.55(+0.64%) |
Oct 14, 2020 | 87.45 | 87.45 | 85.38 | 86.04 | 103,003 | -1.18(-1.35%) |
Oct 13, 2020 | 87.73 | 88.25 | 86.80 | 87.22 | 177,202 | -0.57(-0.65%) |
Oct 12, 2020 | 86.77 | 88.05 | 86.14 | 87.79 | 131,588 | +1.91(+2.22%) |
Oct 09, 2020 | 84.23 | 85.89 | 84.23 | 85.88 | 90,300 | +1.90(+2.26%) |
Oct 08, 2020 | 85.11 | 85.57 | 83.39 | 83.98 | 122,169 | -0.66(-0.78%) |
Oct 07, 2020 | 83.18 | 84.74 | 82.02 | 84.64 | 256,423 | +2.45(+2.98%) |
Oct 06, 2020 | 81.88 | 83.81 | 81.21 | 82.19 | 187,297 | +0.85(+1.04%) |
Oct 05, 2020 | 80.27 | 81.36 | 79.48 | 81.34 | 160,162 | +1.62(+2.03%) |
Oct 02, 2020 | 79.10 | 80.50 | 79.10 | 79.72 | 209,400 | -0.74(-0.92%) |
Oct 01, 2020 | 78.54 | 80.50 | 78.10 | 80.46 | 184,323 | +2.59(+3.33%) |
Sep 30, 2020 | 77.77 | 78.91 | 77.31 | 77.87 | 240,572 | -0.02(-0.03%) |
Sep 29, 2020 | 78.63 | 79.48 | 77.55 | 77.89 | 160,207 | -0.40(-0.51%) |
Sep 28, 2020 | 76.73 | 78.47 | 76.69 | 78.29 | 215,021 | +2.16(+2.84%) |
Sep 25, 2020 | 73.98 | 76.45 | 73.56 | 76.13 | 209,000 | +1.88(+2.53%) |
Sep 24, 2020 | 72.36 | 74.66 | 70.96 | 74.25 | 306,637 | +1.54(+2.12%) |
Sep 23, 2020 | 73.98 | 74.96 | 72.40 | 72.71 | 259,785 | -1.32(-1.78%) |
Sep 22, 2020 | 72.62 | 74.20 | 71.23 | 74.03 | 350,901 | +1.75(+2.42%) |
Sep 21, 2020 | 70.43 | 72.31 | 70.17 | 72.28 | 304,407 | +0.87(+1.22%) |
Sep 18, 2020 | 73.71 | 74.04 | 70.15 | 71.41 | 567,100 | -1.41(-1.94%) |
Sep 17, 2020 | 74.10 | 75.05 | 72.38 | 72.82 | 344,839 | -2.63(-3.49%) |
Sep 16, 2020 | 77.13 | 77.91 | 75.31 | 75.45 | 277,063 | -0.91(-1.19%) |
Sep 15, 2020 | 76.33 | 77.32 | 75.87 | 76.36 | 124,999 | +0.65(+0.86%) |
Sep 14, 2020 | 75.19 | 76.57 | 75.16 | 75.71 | 181,356 | +1.44(+1.94%) |
Sep 11, 2020 | 75.54 | 76.48 | 73.16 | 74.27 | 164,700 | -0.53(-0.71%) |
Sep 10, 2020 | 76.38 | 77.39 | 74.73 | 74.80 | 137,637 | -1.10(-1.45%) |
Sep 09, 2020 | 74.56 | 76.44 | 74.56 | 75.90 | 181,162 | +2.30(+3.13%) |
Sep 08, 2020 | 74.78 | 75.41 | 73.08 | 73.60 | 249,286 | -2.61(-3.42%) |
Sep 04, 2020 | 80.56 | 80.84 | 73.88 | 76.21 | 290,700 | -4.01(-5.00%) |
Sep 03, 2020 | 82.90 | 83.07 | 78.05 | 80.22 | 395,672 | -3.43(-4.10%) |
Sep 02, 2020 | 82.83 | 83.85 | 80.84 | 83.65 | 210,989 | +1.37(+1.67%) |
Sep 01, 2020 | 80.03 | 83.01 | 79.88 | 82.28 | 252,056 | +2.40(+3.00%) |
Aug 31, 2020 | 80.72 | 81.41 | 79.76 | 79.88 | 287,202 | -0.99(-1.22%) |
Aug 28, 2020 | 80.97 | 81.43 | 80.59 | 80.87 | 119,000 | +0.35(+0.43%) |
Aug 27, 2020 | 82.35 | 82.35 | 79.65 | 80.52 | 194,775 | -1.46(-1.78%) |
Aug 26, 2020 | 79.97 | 82.20 | 79.97 | 81.98 | 167,879 | +2.29(+2.87%) |
Aug 25, 2020 | 78.85 | 79.90 | 78.53 | 79.69 | 200,981 | +0.70(+0.89%) |
Aug 24, 2020 | 78.94 | 79.50 | 78.31 | 78.99 | 185,953 | +0.63(+0.80%) |
Aug 21, 2020 | 78.78 | 78.93 | 77.36 | 78.36 | 224,700 | -0.53(-0.67%) |
Aug 20, 2020 | 77.54 | 79.35 | 77.54 | 78.89 | 253,965 | +1.00(+1.28%) |
Aug 19, 2020 | 79.23 | 79.42 | 77.64 | 77.89 | 156,375 | -1.30(-1.64%) |
Aug 18, 2020 | 79.33 | 80.17 | 78.44 | 79.19 | 147,815 | -0.14(-0.18%) |
Aug 17, 2020 | 77.88 | 79.59 | 77.29 | 79.33 | 162,825 | +2.00(+2.59%) |
Aug 14, 2020 | 78.34 | 78.52 | 76.95 | 77.33 | 129,100 | -0.96(-1.23%) |
Aug 13, 2020 | 77.76 | 79.36 | 76.52 | 78.29 | 173,085 | +0.61(+0.79%) |
Aug 12, 2020 | 78.38 | 78.94 | 74.68 | 77.68 | 201,355 | -0.12(-0.15%) |
Aug 11, 2020 | 78.28 | 79.57 | 76.82 | 77.80 | 225,422 | -0.37(-0.47%) |
Aug 10, 2020 | 77.16 | 82.82 | 74.74 | 78.17 | 511,632 | +1.36(+1.77%) |
Aug 07, 2020 | 76.60 | 77.22 | 75.79 | 76.81 | 211,000 | -0.08(-0.10%) |
Aug 06, 2020 | 76.99 | 77.20 | 75.41 | 76.89 | 171,911 | -0.15(-0.19%) |
Aug 05, 2020 | 75.54 | 77.80 | 74.77 | 77.04 | 293,536 | +1.70(+2.26%) |
Aug 04, 2020 | 74.00 | 75.55 | 73.57 | 75.34 | 252,715 | +1.03(+1.39%) |