Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 87.77 | 88.72 | 87.00 | 88.33 | 1,586,330 | +0.11(+0.13%) |
Oct 29, 2020 | 87.42 | 89.32 | 86.32 | 88.21 | 1,167,937 | +0.58(+0.66%) |
Oct 28, 2020 | 89.00 | 90.33 | 87.50 | 87.63 | 1,568,994 | -2.38(-2.64%) |
Oct 27, 2020 | 89.89 | 90.93 | 89.34 | 90.01 | 858,628 | +0.23(+0.25%) |
Oct 26, 2020 | 89.56 | 90.00 | 88.49 | 89.79 | 701,547 | +0.04(+0.05%) |
Oct 23, 2020 | 89.83 | 90.09 | 89.25 | 89.74 | 765,331 | +0.32(+0.35%) |
Oct 22, 2020 | 88.61 | 89.58 | 88.33 | 89.43 | 844,053 | +0.62(+0.70%) |
Oct 21, 2020 | 88.57 | 89.45 | 88.23 | 88.80 | 1,065,242 | +0.40(+0.46%) |
Oct 20, 2020 | 88.61 | 89.02 | 87.80 | 88.40 | 1,645,100 | +0.20(+0.23%) |
Oct 19, 2020 | 89.70 | 89.70 | 87.85 | 88.20 | 1,220,870 | -1.02(-1.14%) |
Oct 16, 2020 | 87.94 | 89.50 | 87.77 | 89.21 | 1,426,957 | +1.41(+1.60%) |
Oct 15, 2020 | 87.08 | 88.38 | 86.64 | 87.81 | 1,110,363 | +0.33(+0.37%) |
Oct 14, 2020 | 87.12 | 87.63 | 86.47 | 87.48 | 981,983 | +0.43(+0.49%) |
Oct 13, 2020 | 87.13 | 87.71 | 85.79 | 87.05 | 1,081,416 | -0.64(-0.73%) |
Oct 12, 2020 | 87.49 | 88.72 | 87.26 | 87.69 | 773,795 | +0.34(+0.39%) |
Oct 09, 2020 | 87.33 | 87.74 | 86.63 | 87.35 | 956,807 | +0.36(+0.41%) |
Oct 08, 2020 | 86.47 | 87.04 | 86.23 | 86.99 | 1,161,311 | +0.86(+1.00%) |
Oct 07, 2020 | 86.77 | 87.39 | 85.61 | 86.13 | 1,023,098 | -0.40(-0.47%) |
Oct 06, 2020 | 86.22 | 87.48 | 85.50 | 86.54 | 1,692,388 | +0.33(+0.38%) |
Oct 05, 2020 | 86.03 | 86.49 | 85.05 | 86.21 | 1,308,678 | +0.38(+0.44%) |
Oct 02, 2020 | 85.79 | 86.36 | 84.99 | 85.83 | 1,387,000 | -0.47(-0.55%) |
Oct 01, 2020 | 85.20 | 86.36 | 85.09 | 86.31 | 1,133,940 | +1.19(+1.39%) |
Sep 30, 2020 | 85.21 | 85.74 | 84.66 | 85.12 | 1,532,163 | +0.21(+0.25%) |
Sep 29, 2020 | 85.20 | 85.68 | 84.45 | 84.91 | 1,000,807 | +0.16(+0.19%) |
Sep 28, 2020 | 84.65 | 85.61 | 84.08 | 84.75 | 902,936 | +0.15(+0.18%) |
Sep 25, 2020 | 82.14 | 84.68 | 81.96 | 84.60 | 1,127,677 | +2.03(+2.46%) |
Sep 24, 2020 | 81.75 | 83.13 | 81.48 | 82.57 | 909,400 | +0.83(+1.01%) |
Sep 23, 2020 | 83.65 | 83.70 | 81.62 | 81.75 | 1,480,141 | -2.06(-2.45%) |
Sep 22, 2020 | 83.09 | 84.54 | 82.80 | 83.80 | 1,462,031 | +0.47(+0.57%) |
Sep 21, 2020 | 82.74 | 83.98 | 82.12 | 83.33 | 1,435,685 | -0.01(-0.01%) |
Sep 18, 2020 | 84.08 | 84.76 | 82.67 | 83.34 | 2,515,019 | -1.09(-1.29%) |
Sep 17, 2020 | 86.19 | 86.43 | 83.97 | 84.43 | 1,629,201 | -2.35(-2.70%) |
Sep 16, 2020 | 87.12 | 88.22 | 86.17 | 86.77 | 1,885,668 | -0.33(-0.37%) |
Sep 15, 2020 | 85.90 | 87.21 | 85.87 | 87.10 | 1,246,160 | +1.73(+2.03%) |
Sep 14, 2020 | 84.81 | 85.89 | 84.18 | 85.37 | 859,490 | +1.07(+1.27%) |
Sep 11, 2020 | 84.43 | 84.59 | 83.39 | 84.30 | 1,142,590 | -0.01(-0.01%) |
Sep 10, 2020 | 85.43 | 85.80 | 84.21 | 84.30 | 1,405,583 | -1.58(-1.84%) |
Sep 09, 2020 | 84.59 | 87.00 | 84.30 | 85.89 | 1,331,534 | +1.92(+2.28%) |
Sep 08, 2020 | 84.87 | 84.95 | 83.14 | 83.97 | 1,664,723 | -0.79(-0.93%) |
Sep 04, 2020 | 85.17 | 85.99 | 84.06 | 84.76 | 1,536,469 | +0.11(+0.13%) |
Sep 03, 2020 | 85.83 | 86.31 | 83.89 | 84.65 | 1,750,810 | -0.92(-1.08%) |
Sep 02, 2020 | 82.33 | 85.89 | 82.06 | 85.57 | 1,924,352 | +3.36(+4.08%) |
Sep 01, 2020 | 82.31 | 82.35 | 81.43 | 82.21 | 1,326,716 | -0.43(-0.52%) |
Aug 31, 2020 | 81.99 | 82.94 | 81.99 | 82.64 | 1,599,218 | +0.40(+0.49%) |
Aug 28, 2020 | 81.15 | 82.34 | 80.47 | 82.24 | 1,265,763 | +1.12(+1.38%) |
Aug 27, 2020 | 81.19 | 81.68 | 80.44 | 81.12 | 1,279,316 | +0.27(+0.34%) |
Aug 26, 2020 | 80.59 | 81.52 | 80.18 | 80.85 | 2,093,300 | -0.21(-0.26%) |
Aug 25, 2020 | 81.19 | 81.38 | 80.53 | 81.06 | 1,400,657 | +0.04(+0.04%) |
Aug 24, 2020 | 80.81 | 81.09 | 79.82 | 81.03 | 1,148,532 | +0.22(+0.27%) |
Aug 21, 2020 | 80.37 | 80.88 | 79.64 | 80.81 | 1,537,380 | +0.61(+0.77%) |
Aug 20, 2020 | 80.18 | 80.72 | 79.69 | 80.19 | 768,574 | -0.38(-0.47%) |
Aug 19, 2020 | 80.94 | 81.10 | 80.34 | 80.57 | 731,429 | -0.18(-0.22%) |
Aug 18, 2020 | 80.83 | 81.36 | 80.39 | 80.75 | 893,133 | -0.18(-0.22%) |
Aug 17, 2020 | 80.06 | 81.48 | 79.80 | 80.92 | 1,244,941 | +0.80(+1.00%) |
Aug 14, 2020 | 80.34 | 80.91 | 79.62 | 80.12 | 820,315 | -0.20(-0.25%) |
Aug 13, 2020 | 80.19 | 80.62 | 79.72 | 80.32 | 969,109 | -0.17(-0.22%) |
Aug 12, 2020 | 79.71 | 81.41 | 79.43 | 80.50 | 1,015,568 | +1.20(+1.51%) |
Aug 11, 2020 | 81.68 | 81.85 | 79.12 | 79.30 | 1,094,640 | -2.47(-3.02%) |
Aug 10, 2020 | 82.52 | 82.52 | 81.41 | 81.77 | 991,608 | -0.56(-0.68%) |
Aug 07, 2020 | 80.73 | 82.87 | 80.73 | 82.33 | 1,164,117 | +1.20(+1.48%) |
Aug 06, 2020 | 81.20 | 81.79 | 80.66 | 81.13 | 869,239 | -0.28(-0.34%) |
Aug 05, 2020 | 83.10 | 83.10 | 80.79 | 81.41 | 1,485,414 | -1.57(-1.89%) |
Aug 04, 2020 | 81.55 | 83.87 | 80.32 | 82.98 | 1,918,242 | +1.28(+1.57%) |