Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 84.60 | 84.90 | 84.41 | 84.86 | 9,416,020 | +0.18(+0.21%) |
Oct 29, 2020 | 84.38 | 84.74 | 84.25 | 84.68 | 15,005,025 | +0.22(+0.26%) |
Oct 28, 2020 | 84.57 | 84.70 | 84.29 | 84.46 | 16,124,261 | -0.72(-0.84%) |
Oct 27, 2020 | 85.16 | 85.35 | 85.12 | 85.17 | 5,610,468 | +0.02(+0.02%) |
Oct 26, 2020 | 85.56 | 85.64 | 85.08 | 85.16 | 10,677,926 | -0.68(-0.80%) |
Oct 23, 2020 | 85.88 | 85.88 | 85.66 | 85.84 | 5,348,151 | +0.09(+0.10%) |
Oct 22, 2020 | 85.60 | 85.82 | 85.44 | 85.75 | 5,597,897 | +0.14(+0.16%) |
Oct 21, 2020 | 85.64 | 85.81 | 85.52 | 85.61 | 6,141,652 | -0.02(-0.03%) |
Oct 20, 2020 | 85.51 | 85.80 | 85.47 | 85.64 | 6,374,453 | +0.29(+0.34%) |
Oct 19, 2020 | 85.69 | 85.79 | 85.29 | 85.34 | 7,916,674 | -0.18(-0.21%) |
Oct 16, 2020 | 85.83 | 85.90 | 85.51 | 85.52 | 5,916,018 | -0.18(-0.21%) |
Oct 15, 2020 | 85.36 | 85.73 | 85.28 | 85.70 | 5,730,008 | -0.05(-0.06%) |
Oct 14, 2020 | 85.88 | 85.94 | 85.62 | 85.75 | 6,085,520 | -0.20(-0.23%) |
Oct 13, 2020 | 86.18 | 86.18 | 85.83 | 85.95 | 5,699,368 | -0.36(-0.41%) |
Oct 12, 2020 | 85.91 | 86.41 | 85.91 | 86.30 | 4,835,318 | +0.49(+0.57%) |
Oct 09, 2020 | 85.73 | 85.91 | 85.65 | 85.82 | 10,046,328 | +0.13(+0.15%) |
Oct 08, 2020 | 85.70 | 85.70 | 85.51 | 85.69 | 5,410,117 | +0.27(+0.31%) |
Oct 07, 2020 | 85.38 | 85.49 | 85.34 | 85.42 | 6,221,696 | +0.33(+0.39%) |
Oct 06, 2020 | 85.36 | 85.67 | 85.08 | 85.08 | 16,355,179 | -0.19(-0.22%) |
Oct 05, 2020 | 84.85 | 85.32 | 84.81 | 85.27 | 14,719,335 | +0.58(+0.68%) |
Oct 02, 2020 | 84.38 | 84.78 | 84.27 | 84.69 | 10,105,696 | -0.04(-0.05%) |
Oct 01, 2020 | 84.71 | 84.84 | 84.61 | 84.73 | 14,344,852 | +0.27(+0.32%) |
Sep 30, 2020 | 84.14 | 84.64 | 84.13 | 84.46 | 9,893,559 | +0.31(+0.37%) |
Sep 29, 2020 | 84.11 | 84.22 | 83.87 | 84.15 | 5,881,212 | +0.06(+0.08%) |
Sep 28, 2020 | 83.90 | 84.21 | 83.79 | 84.09 | 7,159,408 | +0.59(+0.71%) |
Sep 25, 2020 | 83.44 | 83.72 | 83.34 | 83.50 | 11,317,702 | -0.08(-0.10%) |
Sep 24, 2020 | 83.42 | 83.85 | 83.16 | 83.58 | 12,503,552 | -0.06(-0.08%) |
Sep 23, 2020 | 84.49 | 84.51 | 83.58 | 83.64 | 13,083,252 | -0.79(-0.94%) |
Sep 22, 2020 | 84.25 | 84.49 | 84.06 | 84.44 | 13,845,223 | +0.27(+0.32%) |
Sep 21, 2020 | 84.58 | 84.62 | 83.97 | 84.17 | 14,484,795 | -0.76(-0.90%) |
Sep 18, 2020 | 85.26 | 85.28 | 84.86 | 84.93 | 6,959,184 | -0.25(-0.29%) |
Sep 17, 2020 | 84.93 | 85.25 | 84.83 | 85.18 | 8,759,056 | +0.03(+0.04%) |
Sep 16, 2020 | 85.27 | 85.56 | 85.12 | 85.15 | 5,896,426 | -0.02(-0.03%) |
Sep 15, 2020 | 85.19 | 85.32 | 85.08 | 85.17 | 4,495,210 | +0.19(+0.22%) |
Sep 14, 2020 | 85.16 | 85.32 | 84.89 | 84.99 | 5,980,646 | -0.11(-0.13%) |
Sep 11, 2020 | 84.94 | 85.10 | 84.70 | 85.10 | 9,214,058 | +0.20(+0.24%) |
Sep 10, 2020 | 85.34 | 85.38 | 84.85 | 84.90 | 14,071,557 | -0.32(-0.37%) |
Sep 09, 2020 | 84.96 | 85.30 | 84.84 | 85.21 | 8,484,601 | +0.63(+0.75%) |
Sep 08, 2020 | 84.70 | 84.92 | 84.46 | 84.58 | 11,679,733 | -0.52(-0.61%) |
Sep 04, 2020 | 85.28 | 85.53 | 84.53 | 85.10 | 9,946,259 | -0.24(-0.28%) |
Sep 03, 2020 | 85.62 | 85.72 | 84.94 | 85.34 | 12,084,786 | -0.53(-0.61%) |
Sep 02, 2020 | 85.81 | 85.94 | 85.48 | 85.87 | 7,375,910 | +0.15(+0.17%) |
Sep 01, 2020 | 85.31 | 85.78 | 85.20 | 85.72 | 7,418,236 | +0.41(+0.48%) |
Aug 31, 2020 | 85.35 | 85.47 | 85.22 | 85.31 | 6,154,178 | -0.03(-0.04%) |
Aug 28, 2020 | 85.41 | 85.52 | 85.34 | 85.35 | 5,996,189 | +0.06(+0.07%) |
Aug 27, 2020 | 85.49 | 85.54 | 85.12 | 85.29 | 7,992,606 | -0.11(-0.13%) |
Aug 26, 2020 | 85.47 | 85.53 | 85.36 | 85.40 | 6,505,179 | -0.02(-0.02%) |
Aug 25, 2020 | 85.31 | 85.47 | 85.13 | 85.42 | 7,761,723 | +0.15(+0.17%) |
Aug 24, 2020 | 85.03 | 85.32 | 84.97 | 85.27 | 6,878,625 | +0.46(+0.54%) |
Aug 21, 2020 | 84.82 | 84.93 | 84.73 | 84.81 | 4,332,839 | -0.02(-0.02%) |
Aug 20, 2020 | 84.41 | 84.84 | 84.37 | 84.83 | 6,793,080 | +0.35(+0.41%) |
Aug 19, 2020 | 84.78 | 84.89 | 84.43 | 84.48 | 9,310,188 | -0.33(-0.39%) |
Aug 18, 2020 | 84.85 | 84.93 | 84.56 | 84.81 | 5,546,850 | +0.02(+0.02%) |
Aug 17, 2020 | 84.29 | 84.80 | 84.29 | 84.80 | 4,403,425 | +0.59(+0.70%) |
Aug 14, 2020 | 84.36 | 84.47 | 84.05 | 84.21 | 6,957,086 | -0.20(-0.24%) |
Aug 13, 2020 | 84.76 | 85.03 | 84.39 | 84.41 | 8,871,521 | -0.40(-0.47%) |
Aug 12, 2020 | 85.07 | 85.21 | 84.73 | 84.81 | 6,488,470 | +0.18(+0.21%) |
Aug 11, 2020 | 85.40 | 85.47 | 84.61 | 84.63 | 11,602,205 | -0.73(-0.86%) |
Aug 10, 2020 | 85.44 | 85.49 | 85.21 | 85.36 | 4,353,292 | -0.06(-0.07%) |
Aug 07, 2020 | 85.52 | 85.53 | 85.21 | 85.42 | 7,774,072 | -0.11(-0.13%) |
Aug 06, 2020 | 85.36 | 85.56 | 85.30 | 85.53 | 8,614,307 | +0.13(+0.15%) |
Aug 05, 2020 | 85.27 | 85.42 | 85.25 | 85.40 | 7,435,734 | +0.14(+0.16%) |
Aug 04, 2020 | 85.14 | 85.27 | 84.96 | 85.27 | 8,399,366 | +0.03(+0.04%) |