Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 81.21 | 81.65 | 79.40 | 79.98 | 262,331 | -1.08(-1.33%) |
Oct 29, 2020 | 79.27 | 81.56 | 78.63 | 81.06 | 444,090 | +1.75(+2.20%) |
Oct 28, 2020 | 79.09 | 79.95 | 78.63 | 79.31 | 432,911 | -3.10(-3.76%) |
Oct 27, 2020 | 85.51 | 85.51 | 82.15 | 82.41 | 479,160 | -3.51(-4.09%) |
Oct 26, 2020 | 87.89 | 88.12 | 85.27 | 85.92 | 474,269 | -3.14(-3.52%) |
Oct 23, 2020 | 88.66 | 89.83 | 87.87 | 89.05 | 512,368 | +1.49(+1.70%) |
Oct 22, 2020 | 86.30 | 88.83 | 86.12 | 87.57 | 640,083 | +4.06(+4.86%) |
Oct 21, 2020 | 84.35 | 84.44 | 82.85 | 83.51 | 526,734 | -0.87(-1.03%) |
Oct 20, 2020 | 86.31 | 87.13 | 84.27 | 84.38 | 513,544 | +1.10(+1.32%) |
Oct 19, 2020 | 83.35 | 85.18 | 83.10 | 83.28 | 307,558 | +0.97(+1.18%) |
Oct 16, 2020 | 82.15 | 82.95 | 81.70 | 82.31 | 265,254 | -0.70(-0.85%) |
Oct 15, 2020 | 82.08 | 83.42 | 81.62 | 83.01 | 289,001 | -2.50(-2.92%) |
Oct 14, 2020 | 85.14 | 86.92 | 85.14 | 85.51 | 235,875 | +0.49(+0.57%) |
Oct 13, 2020 | 84.39 | 85.41 | 84.01 | 85.03 | 243,252 | -1.33(-1.54%) |
Oct 12, 2020 | 86.61 | 87.29 | 86.23 | 86.36 | 117,541 | +0.29(+0.33%) |
Oct 09, 2020 | 87.22 | 87.73 | 85.83 | 86.07 | 272,409 | -1.84(-2.09%) |
Oct 08, 2020 | 88.47 | 89.14 | 87.58 | 87.90 | 283,264 | +1.22(+1.41%) |
Oct 07, 2020 | 87.11 | 87.58 | 86.17 | 86.68 | 459,603 | +1.87(+2.20%) |
Oct 06, 2020 | 84.82 | 86.28 | 84.07 | 84.82 | 542,702 | +3.20(+3.93%) |
Oct 05, 2020 | 82.38 | 82.78 | 81.19 | 81.61 | 281,602 | +0.65(+0.81%) |
Oct 02, 2020 | 80.02 | 81.78 | 79.82 | 80.96 | 379,237 | -0.40(-0.49%) |
Oct 01, 2020 | 81.37 | 82.23 | 80.79 | 81.36 | 390,414 | +0.23(+0.28%) |
Sep 30, 2020 | 79.80 | 82.72 | 79.71 | 81.13 | 861,749 | +1.23(+1.54%) |
Sep 29, 2020 | 80.08 | 80.36 | 79.31 | 79.90 | 667,215 | -0.88(-1.09%) |
Sep 28, 2020 | 82.08 | 82.19 | 80.57 | 80.78 | 1,004,150 | -0.30(-0.37%) |
Sep 25, 2020 | 79.19 | 81.69 | 78.81 | 81.08 | 1,031,992 | +0.27(+0.33%) |
Sep 24, 2020 | 79.46 | 80.99 | 79.37 | 80.81 | 903,873 | +1.00(+1.26%) |
Sep 23, 2020 | 79.98 | 80.87 | 79.04 | 79.81 | 677,841 | +0.80(+1.02%) |
Sep 22, 2020 | 76.49 | 79.18 | 76.49 | 79.00 | 641,044 | -1.30(-1.62%) |
Sep 21, 2020 | 80.70 | 81.07 | 79.18 | 80.30 | 1,161,588 | -4.39(-5.18%) |
Sep 18, 2020 | 84.18 | 85.08 | 84.11 | 84.69 | 586,945 | -2.32(-2.67%) |
Sep 17, 2020 | 87.39 | 88.38 | 86.68 | 87.01 | 768,739 | +0.20(+0.23%) |
Sep 16, 2020 | 84.83 | 87.71 | 84.58 | 86.81 | 917,693 | +1.65(+1.93%) |
Sep 15, 2020 | 86.39 | 86.39 | 84.85 | 85.17 | 510,167 | -1.13(-1.31%) |
Sep 14, 2020 | 84.55 | 86.66 | 84.34 | 86.30 | 711,681 | +2.57(+3.07%) |
Sep 11, 2020 | 83.11 | 84.11 | 82.85 | 83.73 | 528,996 | -0.91(-1.08%) |
Sep 10, 2020 | 83.69 | 85.24 | 83.60 | 84.64 | 707,314 | +2.62(+3.19%) |
Sep 09, 2020 | 81.36 | 82.63 | 81.02 | 82.02 | 372,525 | +0.84(+1.04%) |
Sep 08, 2020 | 78.93 | 81.93 | 78.75 | 81.18 | 1,031,554 | -1.39(-1.68%) |
Sep 04, 2020 | 81.28 | 82.90 | 81.23 | 82.57 | 784,173 | +2.44(+3.05%) |
Sep 03, 2020 | 81.62 | 82.82 | 77.44 | 80.12 | 769,507 | +0.68(+0.86%) |
Sep 02, 2020 | 81.12 | 81.31 | 77.68 | 79.44 | 596,392 | -1.67(-2.06%) |
Sep 01, 2020 | 78.81 | 81.91 | 78.81 | 81.11 | 638,945 | +0.83(+1.04%) |
Aug 31, 2020 | 84.91 | 84.91 | 80.10 | 80.27 | 548,660 | -5.06(-5.93%) |
Aug 28, 2020 | 86.03 | 87.35 | 84.46 | 85.33 | 710,401 | -0.40(-0.46%) |
Aug 27, 2020 | 85.66 | 86.09 | 84.83 | 85.73 | 613,115 | +2.00(+2.39%) |
Aug 26, 2020 | 82.92 | 84.37 | 82.92 | 83.73 | 437,383 | +0.49(+0.58%) |
Aug 25, 2020 | 83.77 | 84.28 | 82.47 | 83.24 | 466,169 | +0.96(+1.17%) |
Aug 24, 2020 | 80.09 | 82.71 | 79.58 | 82.28 | 704,824 | +3.59(+4.56%) |
Aug 21, 2020 | 76.66 | 78.73 | 76.53 | 78.69 | 228,368 | +1.64(+2.12%) |
Aug 20, 2020 | 75.48 | 77.24 | 74.36 | 77.05 | 275,523 | -0.08(-0.10%) |
Aug 19, 2020 | 78.01 | 78.91 | 76.99 | 77.13 | 146,963 | -0.18(-0.23%) |
Aug 18, 2020 | 76.85 | 77.60 | 76.01 | 77.31 | 348,770 | +2.18(+2.91%) |
Aug 17, 2020 | 73.48 | 75.35 | 73.30 | 75.12 | 578,788 | -1.85(-2.40%) |
Aug 14, 2020 | 76.24 | 77.70 | 76.03 | 76.97 | 323,001 | -1.02(-1.31%) |
Aug 13, 2020 | 81.11 | 81.11 | 77.96 | 77.99 | 392,275 | -3.70(-4.53%) |
Aug 12, 2020 | 82.37 | 82.46 | 80.83 | 81.69 | 261,753 | +0.54(+0.66%) |
Aug 11, 2020 | 82.17 | 82.30 | 80.82 | 81.16 | 635,975 | +3.05(+3.90%) |
Aug 10, 2020 | 77.95 | 78.67 | 77.74 | 78.11 | 227,024 | +1.47(+1.92%) |
Aug 07, 2020 | 76.85 | 77.16 | 76.27 | 76.64 | 146,534 | -0.63(-0.82%) |
Aug 06, 2020 | 76.80 | 77.37 | 76.05 | 77.28 | 254,382 | +0.22(+0.28%) |
Aug 05, 2020 | 77.55 | 77.70 | 76.47 | 77.06 | 268,649 | +2.26(+3.02%) |
Aug 04, 2020 | 75.02 | 75.10 | 73.86 | 74.80 | 482,475 | +0.63(+0.84%) |