Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 82.89 | 84.10 | 80.75 | 83.08 | 1,651,140 | -0.53(-0.64%) |
Oct 29, 2020 | 81.52 | 84.51 | 81.26 | 83.62 | 1,745,385 | +2.10(+2.57%) |
Oct 28, 2020 | 84.66 | 84.80 | 81.25 | 81.52 | 3,311,499 | -5.11(-5.90%) |
Oct 27, 2020 | 86.36 | 87.26 | 85.57 | 86.63 | 1,871,776 | +0.40(+0.46%) |
Oct 26, 2020 | 89.23 | 89.23 | 84.98 | 86.23 | 1,593,139 | -3.73(-4.15%) |
Oct 23, 2020 | 90.86 | 90.86 | 87.26 | 89.96 | 1,609,098 | -0.26(-0.29%) |
Oct 22, 2020 | 88.39 | 90.30 | 87.90 | 90.22 | 976,436 | +1.93(+2.18%) |
Oct 21, 2020 | 88.52 | 88.64 | 87.40 | 88.30 | 966,212 | -0.59(-0.66%) |
Oct 20, 2020 | 87.96 | 89.79 | 87.14 | 88.89 | 1,328,982 | +1.56(+1.79%) |
Oct 19, 2020 | 90.02 | 90.82 | 86.89 | 87.32 | 1,370,686 | -2.11(-2.35%) |
Oct 16, 2020 | 90.48 | 90.84 | 88.85 | 89.43 | 1,325,647 | -1.08(-1.19%) |
Oct 15, 2020 | 88.68 | 91.37 | 88.46 | 90.50 | 1,309,047 | +0.81(+0.91%) |
Oct 14, 2020 | 89.45 | 90.73 | 89.18 | 89.69 | 1,425,020 | +0.42(+0.48%) |
Oct 13, 2020 | 89.75 | 90.43 | 88.19 | 89.27 | 1,853,472 | -1.27(-1.41%) |
Oct 12, 2020 | 91.65 | 92.00 | 90.27 | 90.54 | 1,796,791 | -1.65(-1.78%) |
Oct 09, 2020 | 93.33 | 93.35 | 92.00 | 92.18 | 1,527,005 | -1.26(-1.34%) |
Oct 08, 2020 | 92.18 | 93.75 | 90.76 | 93.44 | 1,499,183 | +2.01(+2.19%) |
Oct 07, 2020 | 92.42 | 93.16 | 90.81 | 91.43 | 1,690,040 | +0.19(+0.21%) |
Oct 06, 2020 | 93.55 | 94.27 | 90.87 | 91.25 | 2,623,937 | -2.22(-2.37%) |
Oct 05, 2020 | 94.68 | 95.26 | 92.31 | 93.46 | 1,769,299 | -0.45(-0.48%) |
Oct 02, 2020 | 91.47 | 95.21 | 91.23 | 93.91 | 2,232,498 | -0.60(-0.64%) |
Oct 01, 2020 | 91.74 | 94.61 | 90.88 | 94.52 | 2,278,653 | +3.73(+4.11%) |
Sep 30, 2020 | 90.28 | 92.88 | 90.28 | 90.79 | 2,686,434 | -0.05(-0.06%) |
Sep 29, 2020 | 91.27 | 91.70 | 88.67 | 90.84 | 2,539,983 | +0.20(+0.22%) |
Sep 28, 2020 | 88.92 | 91.28 | 87.66 | 90.64 | 3,570,613 | +3.07(+3.51%) |
Sep 25, 2020 | 88.86 | 89.78 | 86.24 | 87.57 | 3,996,725 | -0.13(-0.14%) |
Sep 24, 2020 | 83.28 | 89.76 | 83.19 | 87.69 | 8,086,676 | +6.59(+8.12%) |
Sep 23, 2020 | 82.25 | 82.42 | 80.15 | 81.11 | 3,272,264 | +0.02(+0.02%) |
Sep 22, 2020 | 79.41 | 81.11 | 78.81 | 81.09 | 1,776,575 | +1.98(+2.51%) |
Sep 21, 2020 | 77.58 | 79.17 | 76.94 | 79.11 | 2,296,748 | -1.97(-2.43%) |
Sep 18, 2020 | 82.10 | 83.87 | 80.39 | 81.08 | 2,258,242 | -1.49(-1.80%) |
Sep 17, 2020 | 83.01 | 83.90 | 81.60 | 82.57 | 1,971,975 | -1.22(-1.45%) |
Sep 16, 2020 | 84.14 | 85.39 | 83.42 | 83.78 | 2,131,579 | -0.37(-0.44%) |
Sep 15, 2020 | 82.23 | 85.12 | 81.41 | 84.15 | 2,014,805 | +1.60(+1.93%) |
Sep 14, 2020 | 79.37 | 82.72 | 79.18 | 82.56 | 1,734,664 | +4.33(+5.54%) |
Sep 11, 2020 | 81.06 | 81.07 | 76.52 | 78.22 | 2,175,129 | -2.84(-3.50%) |
Sep 10, 2020 | 79.82 | 82.22 | 79.76 | 81.06 | 1,916,845 | +1.23(+1.55%) |
Sep 09, 2020 | 80.59 | 80.94 | 79.36 | 79.83 | 2,096,145 | -0.49(-0.61%) |
Sep 08, 2020 | 79.83 | 82.98 | 79.57 | 80.31 | 2,441,576 | -0.14(-0.18%) |
Sep 04, 2020 | 81.15 | 82.31 | 78.99 | 80.46 | 1,630,847 | +0.16(+0.20%) |
Sep 03, 2020 | 81.23 | 83.20 | 79.16 | 80.30 | 2,115,097 | -1.09(-1.34%) |
Sep 02, 2020 | 79.12 | 81.66 | 78.66 | 81.39 | 2,000,868 | +2.86(+3.64%) |
Sep 01, 2020 | 77.44 | 78.87 | 76.77 | 78.53 | 2,133,036 | +0.42(+0.54%) |
Aug 31, 2020 | 81.02 | 81.04 | 78.11 | 78.11 | 2,148,505 | -2.87(-3.55%) |
Aug 28, 2020 | 78.26 | 81.50 | 77.53 | 80.98 | 3,253,706 | +3.69(+4.78%) |
Aug 27, 2020 | 75.59 | 78.74 | 75.50 | 77.29 | 2,565,546 | +2.73(+3.66%) |
Aug 26, 2020 | 74.17 | 75.20 | 73.89 | 74.56 | 1,687,005 | +0.11(+0.15%) |
Aug 25, 2020 | 75.42 | 75.96 | 73.57 | 74.45 | 1,881,083 | -0.24(-0.33%) |
Aug 24, 2020 | 75.37 | 75.73 | 74.03 | 74.69 | 1,807,142 | +0.15(+0.21%) |
Aug 21, 2020 | 73.28 | 75.22 | 72.97 | 74.54 | 2,314,944 | +1.62(+2.22%) |
Aug 20, 2020 | 71.55 | 73.32 | 71.06 | 72.92 | 1,311,239 | +0.94(+1.30%) |
Aug 19, 2020 | 73.23 | 74.33 | 71.56 | 71.98 | 3,412,052 | -2.67(-3.57%) |
Aug 18, 2020 | 75.62 | 75.63 | 73.64 | 74.65 | 1,813,338 | -0.96(-1.28%) |
Aug 17, 2020 | 75.36 | 75.89 | 74.34 | 75.61 | 1,685,984 | -0.15(-0.20%) |
Aug 14, 2020 | 75.89 | 76.69 | 75.47 | 75.76 | 1,836,021 | -0.43(-0.57%) |
Aug 13, 2020 | 76.15 | 77.03 | 75.56 | 76.20 | 2,258,400 | -0.05(-0.06%) |
Aug 12, 2020 | 76.72 | 76.78 | 75.34 | 76.24 | 3,026,325 | +0.41(+0.55%) |
Aug 11, 2020 | 75.19 | 77.48 | 73.70 | 75.83 | 4,928,022 | +2.35(+3.20%) |
Aug 10, 2020 | 71.87 | 74.47 | 71.87 | 73.47 | 2,925,694 | +2.23(+3.12%) |
Aug 07, 2020 | 68.49 | 71.27 | 68.08 | 71.25 | 2,946,888 | +2.32(+3.36%) |
Aug 06, 2020 | 67.71 | 69.48 | 67.68 | 68.93 | 1,902,708 | +0.67(+0.98%) |
Aug 05, 2020 | 69.81 | 70.50 | 67.51 | 68.27 | 1,866,623 | -0.66(-0.95%) |
Aug 04, 2020 | 67.33 | 69.76 | 67.32 | 68.92 | 1,933,229 | +1.79(+2.67%) |