Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 81.81 | 82.59 | 81.18 | 82.22 | 46,400 | -0.39(-0.48%) |
Oct 29, 2020 | 81.89 | 83.25 | 81.43 | 82.61 | 58,222 | +0.95(+1.17%) |
Oct 28, 2020 | 82.62 | 83.24 | 81.64 | 81.66 | 117,690 | -2.55(-3.02%) |
Oct 27, 2020 | 85.75 | 85.75 | 84.20 | 84.20 | 38,024 | -1.29(-1.51%) |
Oct 26, 2020 | 86.94 | 86.94 | 84.78 | 85.50 | 87,466 | -2.23(-2.55%) |
Oct 23, 2020 | 88.29 | 88.29 | 87.29 | 87.73 | 45,200 | +0.30(+0.34%) |
Oct 22, 2020 | 87.03 | 87.57 | 86.65 | 87.44 | 67,754 | +0.31(+0.36%) |
Oct 21, 2020 | 87.69 | 88.18 | 87.12 | 87.12 | 112,002 | -0.30(-0.34%) |
Oct 20, 2020 | 87.34 | 88.47 | 87.34 | 87.42 | 59,448 | +0.44(+0.51%) |
Oct 19, 2020 | 88.72 | 88.72 | 86.83 | 86.98 | 32,602 | -1.19(-1.36%) |
Oct 16, 2020 | 88.37 | 88.75 | 88.17 | 88.17 | 52,000 | +0.47(+0.54%) |
Oct 15, 2020 | 86.33 | 87.77 | 86.00 | 87.70 | 50,632 | +0.21(+0.24%) |
Oct 14, 2020 | 87.69 | 88.08 | 87.36 | 87.49 | 47,476 | +0.09(+0.10%) |
Oct 13, 2020 | 87.58 | 87.91 | 87.14 | 87.40 | 55,696 | -0.66(-0.75%) |
Oct 12, 2020 | 87.72 | 88.40 | 87.72 | 88.06 | 65,096 | +0.63(+0.72%) |
Oct 09, 2020 | 87.24 | 87.81 | 87.20 | 87.43 | 218,000 | +0.57(+0.65%) |
Oct 08, 2020 | 86.98 | 86.98 | 86.09 | 86.86 | 653,130 | +0.77(+0.89%) |
Oct 07, 2020 | 85.20 | 86.22 | 85.20 | 86.09 | 53,788 | +1.72(+2.04%) |
Oct 06, 2020 | 85.43 | 86.33 | 84.31 | 84.38 | 60,070 | -0.92(-1.08%) |
Oct 05, 2020 | 84.69 | 85.44 | 84.69 | 85.30 | 86,804 | +1.44(+1.72%) |
Oct 02, 2020 | 81.76 | 84.26 | 81.76 | 83.86 | 59,600 | +0.45(+0.54%) |
Oct 01, 2020 | 84.28 | 84.55 | 83.08 | 83.41 | 120,602 | -0.17(-0.20%) |
Sep 30, 2020 | 83.61 | 84.63 | 83.05 | 83.58 | 59,792 | +0.01(+0.01%) |
Sep 29, 2020 | 84.06 | 84.06 | 83.37 | 83.56 | 59,890 | -0.34(-0.41%) |
Sep 28, 2020 | 83.55 | 84.30 | 83.54 | 83.91 | 45,604 | +1.58(+1.93%) |
Sep 25, 2020 | 80.41 | 82.56 | 80.41 | 82.33 | 75,200 | +1.28(+1.59%) |
Sep 24, 2020 | 80.52 | 81.87 | 80.14 | 81.04 | 115,624 | -0.01(-0.01%) |
Sep 23, 2020 | 83.00 | 83.32 | 81.02 | 81.05 | 64,234 | -1.92(-2.31%) |
Sep 22, 2020 | 82.64 | 83.11 | 82.11 | 82.97 | 43,430 | +0.98(+1.19%) |
Sep 21, 2020 | 82.53 | 82.83 | 81.14 | 81.99 | 311,662 | -2.19(-2.60%) |
Sep 18, 2020 | 85.45 | 85.45 | 84.02 | 84.17 | 29,800 | -0.92(-1.08%) |
Sep 17, 2020 | 84.23 | 85.36 | 83.73 | 85.09 | 89,866 | +0.22(+0.26%) |
Sep 16, 2020 | 84.95 | 85.90 | 84.87 | 84.87 | 114,210 | +0.29(+0.34%) |
Sep 15, 2020 | 84.65 | 84.88 | 84.39 | 84.58 | 65,368 | +0.37(+0.44%) |
Sep 14, 2020 | 83.66 | 84.50 | 83.61 | 84.21 | 59,024 | +1.21(+1.46%) |
Sep 11, 2020 | 82.75 | 83.52 | 82.30 | 83.00 | 35,000 | +0.53(+0.64%) |
Sep 10, 2020 | 83.82 | 84.16 | 82.14 | 82.47 | 82,026 | -1.07(-1.28%) |
Sep 09, 2020 | 83.50 | 84.18 | 82.72 | 83.53 | 196,496 | +1.53(+1.87%) |
Sep 08, 2020 | 82.56 | 83.95 | 81.97 | 82.00 | 59,714 | -1.90(-2.26%) |
Sep 04, 2020 | 84.66 | 85.10 | 82.88 | 83.90 | 55,600 | -0.41(-0.49%) |
Sep 03, 2020 | 86.58 | 86.67 | 83.80 | 84.31 | 89,018 | -2.72(-3.13%) |
Sep 02, 2020 | 85.78 | 87.20 | 85.69 | 87.03 | 132,074 | +1.52(+1.78%) |
Sep 01, 2020 | 84.62 | 85.55 | 84.49 | 85.51 | 33,548 | +0.88(+1.04%) |
Aug 31, 2020 | 85.40 | 85.40 | 84.54 | 84.63 | 64,010 | -0.79(-0.92%) |
Aug 28, 2020 | 85.25 | 85.42 | 84.58 | 85.42 | 32,200 | +0.73(+0.86%) |
Aug 27, 2020 | 84.77 | 85.19 | 84.39 | 84.69 | 76,848 | +0.31(+0.37%) |
Aug 26, 2020 | 84.36 | 84.63 | 83.92 | 84.38 | 23,312 | +0.16(+0.19%) |
Aug 25, 2020 | 84.64 | 84.64 | 83.83 | 84.22 | 60,406 | +0.08(+0.09%) |
Aug 24, 2020 | 83.73 | 84.14 | 83.28 | 84.14 | 20,340 | +1.22(+1.48%) |
Aug 21, 2020 | 82.71 | 83.00 | 82.66 | 82.92 | 25,600 | +0.14(+0.16%) |
Aug 20, 2020 | 82.50 | 82.93 | 82.50 | 82.78 | 26,660 | -0.30(-0.36%) |
Aug 19, 2020 | 83.40 | 83.83 | 82.96 | 83.08 | 28,188 | -0.33(-0.39%) |
Aug 18, 2020 | 83.89 | 84.00 | 83.33 | 83.40 | 48,632 | -0.50(-0.60%) |
Aug 17, 2020 | 83.86 | 84.15 | 83.81 | 83.91 | 41,442 | +0.09(+0.11%) |
Aug 14, 2020 | 83.34 | 84.15 | 83.34 | 83.81 | 38,400 | +0.17(+0.21%) |
Aug 13, 2020 | 84.00 | 84.02 | 83.44 | 83.64 | 69,388 | -0.24(-0.29%) |
Aug 12, 2020 | 84.23 | 84.23 | 83.67 | 83.88 | 69,136 | +0.41(+0.50%) |
Aug 11, 2020 | 84.14 | 84.52 | 83.33 | 83.47 | 64,836 | +0.22(+0.26%) |
Aug 10, 2020 | 82.55 | 83.27 | 82.55 | 83.25 | 47,800 | +1.02(+1.23%) |
Aug 07, 2020 | 81.05 | 82.28 | 81.05 | 82.23 | 44,200 | +0.75(+0.91%) |
Aug 06, 2020 | 81.01 | 81.50 | 80.75 | 81.48 | 61,678 | +0.31(+0.38%) |
Aug 05, 2020 | 80.38 | 81.21 | 80.38 | 81.17 | 85,566 | +1.36(+1.70%) |
Aug 04, 2020 | 79.67 | 79.89 | 79.49 | 79.81 | 66,694 | +0.06(+0.08%) |