Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 82.70 | 84.20 | 81.15 | 82.36 | 2,577,000 | -0.46(-0.56%) |
Oct 29, 2020 | 79.85 | 83.69 | 79.62 | 82.83 | 2,787,320 | +3.49(+4.40%) |
Oct 28, 2020 | 80.40 | 81.74 | 78.10 | 79.33 | 2,388,050 | -3.55(-4.29%) |
Oct 27, 2020 | 83.29 | 83.73 | 82.06 | 82.89 | 1,843,400 | -0.19(-0.23%) |
Oct 26, 2020 | 81.30 | 83.19 | 81.17 | 83.08 | 2,069,650 | +1.09(+1.33%) |
Oct 23, 2020 | 82.27 | 82.88 | 81.20 | 81.98 | 1,797,000 | -0.22(-0.27%) |
Oct 22, 2020 | 82.30 | 82.30 | 81.07 | 82.20 | 1,584,870 | -0.34(-0.42%) |
Oct 21, 2020 | 83.53 | 84.05 | 81.96 | 82.55 | 1,256,660 | -1.01(-1.21%) |
Oct 20, 2020 | 84.28 | 84.28 | 83.16 | 83.56 | 1,308,330 | -0.04(-0.05%) |
Oct 19, 2020 | 86.43 | 86.57 | 83.25 | 83.60 | 1,796,480 | -2.46(-2.86%) |
Oct 16, 2020 | 87.34 | 87.73 | 85.96 | 86.06 | 885,000 | -0.68(-0.78%) |
Oct 15, 2020 | 85.52 | 87.20 | 85.33 | 86.74 | 1,189,180 | -0.20(-0.23%) |
Oct 14, 2020 | 88.30 | 88.70 | 86.64 | 86.94 | 1,238,590 | -1.38(-1.56%) |
Oct 13, 2020 | 88.53 | 88.95 | 88.28 | 88.32 | 1,414,480 | +0.09(+0.10%) |
Oct 12, 2020 | 88.18 | 89.00 | 87.60 | 88.23 | 805,050 | +0.79(+0.91%) |
Oct 09, 2020 | 87.25 | 88.20 | 87.25 | 87.44 | 1,273,000 | +0.55(+0.63%) |
Oct 08, 2020 | 88.00 | 88.28 | 86.70 | 86.89 | 1,545,050 | -0.68(-0.78%) |
Oct 07, 2020 | 87.18 | 87.92 | 86.74 | 87.57 | 1,242,900 | +1.18(+1.37%) |
Oct 06, 2020 | 86.78 | 87.15 | 85.77 | 86.39 | 1,458,910 | -0.21(-0.24%) |
Oct 05, 2020 | 86.07 | 87.01 | 85.86 | 86.60 | 1,535,770 | +1.09(+1.27%) |
Oct 02, 2020 | 85.50 | 86.62 | 84.82 | 85.51 | 2,498,000 | -1.03(-1.19%) |
Oct 01, 2020 | 85.98 | 87.18 | 85.08 | 86.54 | 2,196,060 | +1.69(+1.99%) |
Sep 30, 2020 | 85.98 | 86.96 | 84.32 | 84.85 | 1,802,180 | -0.83(-0.97%) |
Sep 29, 2020 | 85.76 | 86.64 | 85.09 | 85.69 | 1,112,450 | -0.03(-0.03%) |
Sep 28, 2020 | 85.11 | 85.91 | 84.66 | 85.71 | 1,212,570 | +1.71(+2.04%) |
Sep 25, 2020 | 81.03 | 84.35 | 80.95 | 84.00 | 1,653,000 | +2.08(+2.55%) |
Sep 24, 2020 | 81.33 | 82.72 | 81.19 | 81.92 | 1,879,880 | -0.21(-0.26%) |
Sep 23, 2020 | 84.47 | 84.97 | 81.89 | 82.13 | 1,663,150 | -1.62(-1.94%) |
Sep 22, 2020 | 83.34 | 83.97 | 82.24 | 83.75 | 1,400,720 | +1.35(+1.64%) |
Sep 21, 2020 | 81.62 | 82.64 | 80.95 | 82.40 | 1,911,630 | -0.35(-0.42%) |
Sep 18, 2020 | 83.46 | 83.62 | 81.46 | 82.75 | 3,261,000 | -0.33(-0.40%) |
Sep 17, 2020 | 83.05 | 83.36 | 81.91 | 83.08 | 2,309,510 | -0.89(-1.06%) |
Sep 16, 2020 | 84.49 | 84.99 | 83.50 | 83.97 | 2,472,380 | -1.03(-1.21%) |
Sep 15, 2020 | 82.00 | 84.32 | 82.00 | 85.00 | 3,724,270 | +3.53(+4.33%) |
Sep 14, 2020 | 79.42 | 82.04 | 79.42 | 81.47 | 2,749,280 | +2.91(+3.70%) |
Sep 11, 2020 | 79.57 | 79.94 | 77.73 | 78.56 | 1,524,000 | -0.71(-0.90%) |
Sep 10, 2020 | 80.90 | 81.75 | 78.09 | 79.28 | 1,992,210 | -1.07(-1.34%) |
Sep 09, 2020 | 79.76 | 81.20 | 79.03 | 80.35 | 1,798,710 | +1.14(+1.44%) |
Sep 08, 2020 | 81.13 | 81.45 | 79.15 | 79.21 | 2,116,080 | -3.48(-4.20%) |
Sep 04, 2020 | 84.90 | 84.90 | 80.18 | 82.69 | 1,648,000 | -1.87(-2.22%) |
Sep 03, 2020 | 87.16 | 87.16 | 83.93 | 84.56 | 2,696,080 | -3.22(-3.67%) |
Sep 02, 2020 | 87.00 | 88.30 | 85.88 | 87.78 | 2,136,800 | +0.44(+0.50%) |
Sep 01, 2020 | 85.40 | 87.78 | 85.33 | 87.34 | 1,981,250 | +2.48(+2.93%) |
Aug 31, 2020 | 85.43 | 87.94 | 84.45 | 84.86 | 3,287,760 | -0.39(-0.46%) |
Aug 28, 2020 | 85.17 | 87.06 | 84.84 | 85.25 | 1,324,000 | +0.62(+0.73%) |
Aug 27, 2020 | 84.98 | 86.17 | 84.56 | 84.63 | 1,990,330 | +0.45(+0.54%) |
Aug 26, 2020 | 85.89 | 86.01 | 84.15 | 84.17 | 1,102,980 | -1.25(-1.46%) |
Aug 25, 2020 | 84.79 | 85.50 | 84.27 | 85.42 | 1,691,280 | +0.12(+0.14%) |
Aug 24, 2020 | 83.89 | 85.55 | 83.44 | 85.30 | 2,131,580 | +1.97(+2.36%) |
Aug 21, 2020 | 83.39 | 83.70 | 83.12 | 83.33 | 1,735,000 | -0.26(-0.31%) |
Aug 20, 2020 | 82.23 | 84.17 | 82.23 | 83.59 | 1,240,570 | +0.87(+1.05%) |
Aug 19, 2020 | 83.08 | 83.65 | 82.30 | 82.72 | 1,063,510 | -0.11(-0.13%) |
Aug 18, 2020 | 83.37 | 84.12 | 82.71 | 82.83 | 955,020 | -0.29(-0.35%) |
Aug 17, 2020 | 83.50 | 84.01 | 82.85 | 83.12 | 1,148,480 | +0.08(+0.10%) |
Aug 14, 2020 | 83.99 | 83.99 | 82.33 | 83.04 | 1,758,000 | -1.13(-1.34%) |
Aug 13, 2020 | 82.84 | 84.61 | 82.84 | 84.17 | 1,181,240 | +1.69(+2.06%) |
Aug 12, 2020 | 81.29 | 83.46 | 80.38 | 82.47 | 1,451,830 | +1.46(+1.80%) |
Aug 11, 2020 | 83.28 | 83.28 | 80.76 | 81.02 | 1,808,330 | -2.13(-2.56%) |
Aug 10, 2020 | 82.88 | 83.62 | 82.02 | 83.15 | 1,468,810 | +0.10(+0.13%) |
Aug 07, 2020 | 83.48 | 84.00 | 82.66 | 83.04 | 1,536,000 | -0.11(-0.13%) |
Aug 06, 2020 | 84.06 | 84.39 | 82.25 | 83.15 | 1,581,960 | -0.93(-1.11%) |
Aug 05, 2020 | 83.56 | 84.80 | 83.22 | 84.08 | 1,634,030 | +1.15(+1.38%) |
Aug 04, 2020 | 81.83 | 83.96 | 81.83 | 82.94 | 2,648,280 | -0.56(-0.67%) |