Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 83.03 | 83.62 | 82.56 | 83.12 | 1,635,454 | -0.37(-0.45%) |
Oct 29, 2020 | 83.78 | 84.66 | 82.20 | 83.49 | 776,587 | -0.55(-0.66%) |
Oct 28, 2020 | 87.11 | 87.63 | 83.98 | 84.04 | 923,741 | -3.97(-4.51%) |
Oct 27, 2020 | 88.55 | 89.01 | 87.98 | 88.02 | 776,472 | -0.37(-0.42%) |
Oct 26, 2020 | 88.12 | 88.69 | 87.64 | 88.39 | 847,060 | -0.19(-0.21%) |
Oct 23, 2020 | 88.19 | 89.03 | 87.92 | 88.58 | 654,446 | +0.95(+1.09%) |
Oct 22, 2020 | 86.65 | 88.04 | 86.46 | 87.63 | 891,570 | +1.00(+1.15%) |
Oct 21, 2020 | 85.49 | 87.86 | 85.26 | 86.63 | 1,190,521 | +1.14(+1.34%) |
Oct 20, 2020 | 85.60 | 85.86 | 84.42 | 85.49 | 725,760 | +0.04(+0.04%) |
Oct 19, 2020 | 85.92 | 86.15 | 85.14 | 85.45 | 614,436 | -0.23(-0.26%) |
Oct 16, 2020 | 85.57 | 86.20 | 84.71 | 85.68 | 1,018,064 | -0.01(-0.01%) |
Oct 15, 2020 | 85.60 | 86.54 | 84.72 | 85.69 | 1,067,143 | -0.49(-0.57%) |
Oct 14, 2020 | 86.43 | 87.09 | 85.68 | 86.17 | 752,680 | -0.34(-0.39%) |
Oct 13, 2020 | 87.34 | 87.44 | 85.51 | 86.51 | 738,309 | -1.09(-1.24%) |
Oct 12, 2020 | 87.33 | 88.20 | 87.14 | 87.60 | 988,928 | +0.09(+0.10%) |
Oct 09, 2020 | 88.31 | 88.68 | 87.04 | 87.51 | 1,388,189 | -0.25(-0.29%) |
Oct 08, 2020 | 87.68 | 88.21 | 87.23 | 87.76 | 1,091,696 | +0.37(+0.43%) |
Oct 07, 2020 | 88.02 | 88.33 | 86.70 | 87.39 | 1,053,526 | -0.54(-0.62%) |
Oct 06, 2020 | 86.46 | 88.74 | 86.46 | 87.93 | 951,741 | +1.60(+1.85%) |
Oct 05, 2020 | 87.58 | 87.58 | 86.09 | 86.34 | 1,147,873 | -0.73(-0.83%) |
Oct 02, 2020 | 86.09 | 87.95 | 85.77 | 87.06 | 1,202,906 | +0.50(+0.58%) |
Oct 01, 2020 | 86.69 | 87.35 | 85.98 | 86.56 | 1,240,335 | -0.11(-0.13%) |
Sep 30, 2020 | 86.88 | 87.00 | 85.86 | 86.67 | 762,117 | +0.44(+0.52%) |
Sep 29, 2020 | 86.29 | 86.98 | 86.04 | 86.23 | 1,022,658 | +0.05(+0.06%) |
Sep 28, 2020 | 86.41 | 86.83 | 85.82 | 86.17 | 606,797 | -0.19(-0.22%) |
Sep 25, 2020 | 84.53 | 86.60 | 84.23 | 86.37 | 1,055,231 | +1.51(+1.77%) |
Sep 24, 2020 | 84.15 | 85.43 | 83.88 | 84.86 | 789,842 | +0.65(+0.78%) |
Sep 23, 2020 | 84.85 | 85.38 | 84.07 | 84.21 | 944,998 | -0.77(-0.91%) |
Sep 22, 2020 | 83.72 | 85.49 | 83.63 | 84.98 | 1,025,541 | +1.31(+1.57%) |
Sep 21, 2020 | 82.73 | 83.85 | 82.04 | 83.66 | 1,344,111 | +0.24(+0.29%) |
Sep 18, 2020 | 84.50 | 84.93 | 83.23 | 83.42 | 1,732,176 | -1.29(-1.52%) |
Sep 17, 2020 | 85.08 | 85.40 | 84.29 | 84.71 | 761,041 | -0.43(-0.50%) |
Sep 16, 2020 | 83.87 | 85.68 | 83.52 | 85.13 | 1,456,044 | +1.40(+1.67%) |
Sep 15, 2020 | 84.91 | 85.77 | 83.33 | 83.74 | 1,192,268 | -0.88(-1.04%) |
Sep 14, 2020 | 85.20 | 85.41 | 84.36 | 84.62 | 852,484 | +0.10(+0.12%) |
Sep 11, 2020 | 85.74 | 85.74 | 84.10 | 84.52 | 751,720 | -0.96(-1.12%) |
Sep 10, 2020 | 87.45 | 87.45 | 85.47 | 85.48 | 711,956 | -2.16(-2.46%) |
Sep 09, 2020 | 87.67 | 88.60 | 87.34 | 87.63 | 751,883 | +0.48(+0.55%) |
Sep 08, 2020 | 88.52 | 88.52 | 86.25 | 87.15 | 1,035,924 | -1.00(-1.13%) |
Sep 04, 2020 | 89.31 | 89.43 | 87.47 | 88.15 | 870,058 | -0.79(-0.89%) |
Sep 03, 2020 | 89.72 | 90.61 | 88.30 | 88.94 | 1,003,394 | -0.31(-0.35%) |
Sep 02, 2020 | 88.41 | 89.79 | 88.10 | 89.25 | 1,279,405 | +0.91(+1.03%) |
Sep 01, 2020 | 90.15 | 90.15 | 88.08 | 88.34 | 925,266 | -2.17(-2.39%) |
Aug 31, 2020 | 90.23 | 90.86 | 89.87 | 90.51 | 702,319 | +0.22(+0.24%) |
Aug 28, 2020 | 90.12 | 90.35 | 88.91 | 90.29 | 642,204 | +0.54(+0.61%) |
Aug 27, 2020 | 90.51 | 90.84 | 89.34 | 89.75 | 640,647 | -0.29(-0.32%) |
Aug 26, 2020 | 90.78 | 90.78 | 89.31 | 90.04 | 629,315 | -1.03(-1.14%) |
Aug 25, 2020 | 92.70 | 92.70 | 90.42 | 91.07 | 511,331 | -1.33(-1.44%) |
Aug 24, 2020 | 91.45 | 92.41 | 90.30 | 92.40 | 599,153 | +0.97(+1.06%) |
Aug 21, 2020 | 91.74 | 91.76 | 89.84 | 91.43 | 2,109,029 | -0.26(-0.28%) |
Aug 20, 2020 | 92.15 | 92.87 | 91.61 | 91.69 | 900,295 | -0.85(-0.92%) |
Aug 19, 2020 | 93.12 | 93.50 | 92.23 | 92.54 | 1,206,875 | -0.32(-0.35%) |
Aug 18, 2020 | 93.63 | 94.03 | 92.81 | 92.86 | 939,176 | -1.01(-1.08%) |
Aug 17, 2020 | 94.23 | 94.73 | 93.75 | 93.87 | 1,192,557 | -0.34(-0.36%) |
Aug 14, 2020 | 94.42 | 94.87 | 93.33 | 94.22 | 1,093,619 | -0.11(-0.11%) |
Aug 13, 2020 | 94.18 | 94.74 | 93.62 | 94.32 | 729,995 | -0.31(-0.32%) |
Aug 12, 2020 | 93.86 | 95.57 | 93.81 | 94.63 | 971,570 | +1.29(+1.38%) |
Aug 11, 2020 | 96.17 | 96.17 | 93.13 | 93.34 | 771,796 | -2.26(-2.37%) |
Aug 10, 2020 | 95.96 | 96.49 | 95.19 | 95.61 | 622,120 | +0.30(+0.31%) |
Aug 07, 2020 | 93.67 | 96.12 | 93.67 | 95.31 | 629,440 | +0.91(+0.96%) |
Aug 06, 2020 | 95.66 | 95.66 | 93.18 | 94.40 | 795,999 | +0.91(+0.97%) |
Aug 05, 2020 | 94.49 | 95.55 | 93.09 | 93.49 | 1,162,598 | -1.01(-1.07%) |
Aug 04, 2020 | 93.88 | 95.22 | 93.87 | 94.50 | 836,974 | -0.45(-0.47%) |