Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 77.43 | 78.69 | 77.08 | 77.89 | 801,500 | +0.39(+0.50%) |
Oct 29, 2020 | 76.71 | 79.66 | 76.71 | 77.50 | 662,651 | +0.95(+1.24%) |
Oct 28, 2020 | 77.77 | 78.34 | 76.46 | 76.55 | 446,788 | -2.99(-3.76%) |
Oct 27, 2020 | 80.41 | 81.31 | 79.50 | 79.54 | 444,304 | -0.82(-1.02%) |
Oct 26, 2020 | 82.33 | 82.33 | 78.75 | 80.36 | 502,287 | -3.13(-3.75%) |
Oct 23, 2020 | 84.65 | 84.81 | 83.21 | 83.49 | 456,300 | -0.56(-0.67%) |
Oct 22, 2020 | 83.14 | 84.49 | 82.77 | 84.05 | 412,925 | +1.31(+1.58%) |
Oct 21, 2020 | 83.91 | 84.71 | 82.73 | 82.74 | 405,388 | -1.01(-1.21%) |
Oct 20, 2020 | 84.38 | 85.26 | 83.67 | 83.75 | 443,598 | +0.05(+0.06%) |
Oct 19, 2020 | 84.77 | 85.25 | 83.50 | 83.70 | 295,643 | -0.48(-0.57%) |
Oct 16, 2020 | 84.85 | 85.27 | 84.17 | 84.18 | 274,000 | -0.04(-0.05%) |
Oct 15, 2020 | 82.41 | 84.35 | 82.30 | 84.22 | 290,038 | +0.65(+0.78%) |
Oct 14, 2020 | 83.65 | 84.33 | 83.55 | 83.57 | 367,636 | +0.07(+0.08%) |
Oct 13, 2020 | 83.67 | 84.01 | 83.03 | 83.50 | 282,040 | -0.43(-0.51%) |
Oct 12, 2020 | 83.87 | 84.59 | 83.56 | 83.93 | 375,131 | +0.48(+0.58%) |
Oct 09, 2020 | 84.40 | 84.50 | 83.06 | 83.45 | 416,500 | -0.20(-0.24%) |
Oct 08, 2020 | 84.99 | 84.99 | 83.45 | 83.65 | 465,574 | -0.78(-0.92%) |
Oct 07, 2020 | 82.94 | 84.77 | 82.90 | 84.43 | 381,498 | +2.42(+2.95%) |
Oct 06, 2020 | 81.93 | 83.93 | 81.77 | 82.01 | 615,049 | +0.32(+0.39%) |
Oct 05, 2020 | 80.00 | 82.39 | 79.77 | 81.69 | 1,147,621 | +2.35(+2.96%) |
Oct 02, 2020 | 77.45 | 79.78 | 77.14 | 79.34 | 469,200 | +0.32(+0.40%) |
Oct 01, 2020 | 79.53 | 79.75 | 78.16 | 79.02 | 495,991 | +0.36(+0.46%) |
Sep 30, 2020 | 78.98 | 79.71 | 78.03 | 78.66 | 536,973 | +0.12(+0.15%) |
Sep 29, 2020 | 79.51 | 79.62 | 78.17 | 78.54 | 509,924 | -1.06(-1.33%) |
Sep 28, 2020 | 79.01 | 80.31 | 79.01 | 79.60 | 661,183 | +1.62(+2.08%) |
Sep 25, 2020 | 77.11 | 78.33 | 76.73 | 77.98 | 294,300 | +0.52(+0.67%) |
Sep 24, 2020 | 76.83 | 78.12 | 76.10 | 77.46 | 462,840 | +0.41(+0.53%) |
Sep 23, 2020 | 77.91 | 79.58 | 77.05 | 77.05 | 587,411 | -1.03(-1.32%) |
Sep 22, 2020 | 77.34 | 78.59 | 77.01 | 78.08 | 482,576 | +1.01(+1.31%) |
Sep 21, 2020 | 78.21 | 78.54 | 75.27 | 77.07 | 612,734 | -2.78(-3.48%) |
Sep 18, 2020 | 80.32 | 81.05 | 79.37 | 79.85 | 1,211,800 | +0.04(+0.05%) |
Sep 17, 2020 | 78.94 | 80.40 | 77.68 | 79.81 | 717,755 | -0.31(-0.39%) |
Sep 16, 2020 | 81.00 | 81.78 | 79.90 | 80.12 | 978,640 | -0.38(-0.47%) |
Sep 15, 2020 | 80.56 | 80.99 | 79.92 | 80.50 | 661,885 | +0.51(+0.64%) |
Sep 14, 2020 | 80.12 | 81.02 | 79.67 | 79.99 | 737,039 | +1.05(+1.33%) |
Sep 11, 2020 | 78.39 | 79.62 | 77.82 | 78.94 | 593,100 | +1.23(+1.58%) |
Sep 10, 2020 | 78.78 | 79.67 | 77.49 | 77.71 | 678,399 | -0.71(-0.91%) |
Sep 09, 2020 | 76.24 | 78.94 | 76.24 | 78.42 | 858,555 | +2.69(+3.55%) |
Sep 08, 2020 | 76.72 | 76.89 | 75.24 | 75.73 | 827,746 | -2.22(-2.85%) |
Sep 04, 2020 | 79.38 | 79.77 | 76.80 | 77.95 | 575,200 | -0.68(-0.86%) |
Sep 03, 2020 | 81.33 | 81.53 | 78.16 | 78.63 | 710,947 | -2.82(-3.46%) |
Sep 02, 2020 | 78.99 | 81.62 | 78.90 | 81.45 | 412,376 | +2.78(+3.53%) |
Sep 01, 2020 | 78.23 | 79.03 | 77.54 | 78.67 | 546,548 | +0.11(+0.14%) |
Aug 31, 2020 | 79.03 | 79.15 | 78.02 | 78.56 | 893,788 | +0.66(+0.85%) |
Aug 28, 2020 | 76.91 | 78.05 | 76.57 | 77.90 | 346,100 | +1.41(+1.84%) |
Aug 27, 2020 | 77.22 | 77.27 | 76.26 | 76.49 | 601,364 | -0.17(-0.22%) |
Aug 26, 2020 | 76.77 | 77.31 | 75.99 | 76.66 | 367,112 | -0.01(-0.01%) |
Aug 25, 2020 | 77.00 | 77.17 | 75.47 | 76.67 | 623,049 | -0.51(-0.66%) |
Aug 24, 2020 | 76.13 | 77.54 | 76.13 | 77.18 | 1,073,955 | +1.92(+2.55%) |
Aug 21, 2020 | 74.42 | 75.42 | 74.35 | 75.26 | 337,700 | +0.44(+0.59%) |
Aug 20, 2020 | 75.30 | 75.94 | 74.74 | 74.82 | 377,638 | -1.31(-1.72%) |
Aug 19, 2020 | 75.62 | 77.14 | 75.55 | 76.13 | 371,141 | +0.52(+0.69%) |
Aug 18, 2020 | 76.22 | 76.27 | 75.31 | 75.61 | 741,647 | -0.90(-1.18%) |
Aug 17, 2020 | 76.27 | 76.81 | 75.86 | 76.51 | 389,076 | +0.69(+0.91%) |
Aug 14, 2020 | 75.41 | 76.39 | 75.07 | 75.82 | 400,600 | -0.15(-0.20%) |
Aug 13, 2020 | 76.01 | 76.59 | 75.62 | 75.97 | 420,747 | -0.43(-0.56%) |
Aug 12, 2020 | 76.98 | 77.49 | 76.10 | 76.40 | 573,354 | +0.11(+0.14%) |
Aug 11, 2020 | 75.48 | 77.47 | 75.48 | 76.29 | 568,003 | +1.74(+2.33%) |
Aug 10, 2020 | 74.20 | 75.03 | 74.02 | 74.55 | 573,800 | +0.35(+0.47%) |
Aug 07, 2020 | 73.89 | 74.65 | 73.50 | 74.20 | 654,800 | -0.45(-0.60%) |
Aug 06, 2020 | 74.57 | 75.60 | 74.20 | 74.65 | 467,976 | -0.16(-0.21%) |
Aug 05, 2020 | 74.90 | 75.11 | 73.85 | 74.81 | 561,332 | +1.13(+1.53%) |
Aug 04, 2020 | 72.40 | 73.70 | 72.40 | 73.68 | 458,549 | +1.14(+1.57%) |