Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 83.20 | 84.32 | 82.00 | 84.04 | 1,688,600 | -0.09(-0.11%) |
Oct 29, 2020 | 83.40 | 85.44 | 82.96 | 84.13 | 1,160,502 | +0.92(+1.11%) |
Oct 28, 2020 | 83.74 | 84.00 | 82.63 | 83.21 | 1,137,240 | -2.89(-3.36%) |
Oct 27, 2020 | 86.86 | 86.87 | 85.24 | 86.10 | 1,461,723 | +0.06(+0.07%) |
Oct 26, 2020 | 85.68 | 86.90 | 84.30 | 86.04 | 731,347 | +0.01(+0.01%) |
Oct 23, 2020 | 84.04 | 86.28 | 81.16 | 86.03 | 1,103,700 | +1.44(+1.70%) |
Oct 22, 2020 | 85.08 | 86.09 | 82.89 | 84.59 | 714,085 | +0.66(+0.79%) |
Oct 21, 2020 | 81.87 | 85.83 | 81.87 | 83.93 | 1,402,896 | +3.26(+4.04%) |
Oct 20, 2020 | 82.97 | 82.97 | 80.46 | 80.67 | 1,078,992 | -1.27(-1.55%) |
Oct 19, 2020 | 83.20 | 83.50 | 81.29 | 81.94 | 378,369 | -0.28(-0.34%) |
Oct 16, 2020 | 81.93 | 82.82 | 79.85 | 82.22 | 726,600 | +1.15(+1.42%) |
Oct 15, 2020 | 81.81 | 82.56 | 80.28 | 81.07 | 728,365 | -1.59(-1.92%) |
Oct 14, 2020 | 86.01 | 86.15 | 82.03 | 82.66 | 1,007,356 | -4.08(-4.70%) |
Oct 13, 2020 | 88.63 | 89.68 | 86.54 | 86.74 | 882,177 | +0.49(+0.57%) |
Oct 12, 2020 | 87.45 | 88.09 | 86.04 | 86.25 | 581,453 | -0.38(-0.44%) |
Oct 09, 2020 | 86.81 | 88.28 | 86.37 | 86.63 | 443,700 | +0.61(+0.71%) |
Oct 08, 2020 | 88.35 | 89.22 | 85.65 | 86.02 | 543,235 | -2.06(-2.34%) |
Oct 07, 2020 | 87.51 | 88.75 | 85.96 | 88.08 | 867,335 | +2.12(+2.47%) |
Oct 06, 2020 | 83.94 | 86.70 | 83.85 | 85.96 | 1,212,213 | +2.01(+2.39%) |
Oct 05, 2020 | 83.68 | 84.24 | 82.60 | 83.95 | 605,196 | +1.19(+1.44%) |
Oct 02, 2020 | 81.44 | 83.49 | 81.16 | 82.76 | 686,500 | -0.06(-0.07%) |
Oct 01, 2020 | 82.71 | 83.20 | 81.68 | 82.82 | 589,730 | +0.99(+1.21%) |
Sep 30, 2020 | 80.58 | 82.41 | 80.26 | 81.83 | 669,338 | +1.67(+2.08%) |
Sep 29, 2020 | 80.09 | 81.16 | 79.24 | 80.16 | 301,719 | -0.33(-0.41%) |
Sep 28, 2020 | 82.28 | 83.20 | 79.51 | 80.49 | 785,063 | -0.51(-0.63%) |
Sep 25, 2020 | 78.00 | 81.03 | 77.26 | 81.00 | 956,100 | +3.10(+3.98%) |
Sep 24, 2020 | 75.68 | 78.78 | 75.28 | 77.90 | 1,371,546 | +0.41(+0.53%) |
Sep 23, 2020 | 79.54 | 79.71 | 76.32 | 77.49 | 944,257 | -1.68(-2.12%) |
Sep 22, 2020 | 78.00 | 79.33 | 76.64 | 79.17 | 1,104,595 | +1.98(+2.57%) |
Sep 21, 2020 | 77.00 | 77.49 | 74.28 | 77.19 | 1,145,966 | -1.16(-1.48%) |
Sep 18, 2020 | 78.59 | 79.30 | 77.22 | 78.35 | 2,413,900 | +0.76(+0.98%) |
Sep 17, 2020 | 75.59 | 77.77 | 75.11 | 77.59 | 1,365,523 | +0.39(+0.51%) |
Sep 16, 2020 | 78.08 | 78.83 | 75.70 | 77.20 | 3,522,337 | -0.80(-1.03%) |
Sep 15, 2020 | 76.30 | 78.03 | 75.29 | 78.00 | 1,049,157 | +2.50(+3.31%) |
Sep 14, 2020 | 72.64 | 75.62 | 72.28 | 75.50 | 1,710,166 | +4.40(+6.19%) |
Sep 11, 2020 | 73.12 | 73.56 | 70.18 | 71.10 | 908,900 | -1.30(-1.80%) |
Sep 10, 2020 | 76.12 | 76.39 | 71.51 | 72.40 | 1,718,475 | -2.86(-3.80%) |
Sep 09, 2020 | 74.22 | 76.32 | 73.43 | 75.26 | 1,151,391 | +2.76(+3.81%) |
Sep 08, 2020 | 74.98 | 75.69 | 70.26 | 72.50 | 2,019,757 | -4.19(-5.46%) |
Sep 04, 2020 | 78.70 | 79.95 | 73.86 | 76.69 | 1,425,000 | -3.33(-4.16%) |
Sep 03, 2020 | 81.52 | 82.29 | 76.82 | 80.02 | 1,495,685 | -2.80(-3.38%) |
Sep 02, 2020 | 84.16 | 84.36 | 80.85 | 82.82 | 564,830 | -0.67(-0.80%) |
Sep 01, 2020 | 81.08 | 84.06 | 80.96 | 83.49 | 759,745 | +2.55(+3.15%) |
Aug 31, 2020 | 81.38 | 82.76 | 80.64 | 80.94 | 874,387 | -1.13(-1.38%) |
Aug 28, 2020 | 81.79 | 82.94 | 80.91 | 82.07 | 377,500 | +1.06(+1.31%) |
Aug 27, 2020 | 84.97 | 84.99 | 80.62 | 81.01 | 1,153,268 | -3.40(-4.03%) |
Aug 26, 2020 | 80.36 | 84.64 | 80.21 | 84.41 | 995,440 | +3.95(+4.91%) |
Aug 25, 2020 | 79.40 | 80.70 | 78.24 | 80.46 | 510,663 | +1.41(+1.78%) |
Aug 24, 2020 | 79.72 | 80.39 | 78.46 | 79.05 | 738,314 | +0.03(+0.04%) |
Aug 21, 2020 | 78.05 | 79.62 | 77.18 | 79.02 | 582,200 | +0.68(+0.87%) |
Aug 20, 2020 | 77.49 | 79.69 | 77.49 | 78.34 | 955,125 | +0.19(+0.24%) |
Aug 19, 2020 | 79.47 | 81.35 | 75.30 | 78.15 | 1,779,230 | -1.90(-2.37%) |
Aug 18, 2020 | 80.21 | 82.10 | 78.69 | 80.05 | 1,391,006 | -2.05(-2.50%) |
Aug 17, 2020 | 79.71 | 82.72 | 79.44 | 82.10 | 1,013,116 | +3.71(+4.73%) |
Aug 14, 2020 | 80.58 | 81.42 | 77.81 | 78.39 | 880,300 | -2.79(-3.44%) |
Aug 13, 2020 | 80.87 | 82.87 | 80.86 | 81.18 | 770,403 | +0.53(+0.66%) |
Aug 12, 2020 | 78.21 | 80.69 | 76.95 | 80.65 | 900,913 | +2.87(+3.69%) |
Aug 11, 2020 | 78.58 | 79.29 | 77.64 | 77.78 | 804,183 | -0.63(-0.80%) |
Aug 10, 2020 | 80.51 | 80.65 | 76.80 | 78.41 | 1,014,697 | -2.10(-2.61%) |
Aug 07, 2020 | 84.54 | 84.75 | 78.09 | 80.51 | 1,497,500 | -4.98(-5.83%) |
Aug 06, 2020 | 85.43 | 85.88 | 82.27 | 85.49 | 904,139 | +0.53(+0.62%) |
Aug 05, 2020 | 82.61 | 85.61 | 81.45 | 84.96 | 1,278,121 | +2.83(+3.45%) |
Aug 04, 2020 | 81.28 | 82.15 | 80.30 | 82.13 | 699,896 | +0.72(+0.88%) |