Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 78.13 | 78.28 | 76.94 | 77.70 | 72,456 | -1.27(-1.61%) |
Oct 29, 2020 | 78.18 | 79.40 | 77.71 | 78.98 | 42,749 | +1.13(+1.46%) |
Oct 28, 2020 | 79.12 | 79.27 | 77.84 | 77.84 | 72,001 | -2.81(-3.48%) |
Oct 27, 2020 | 80.94 | 81.05 | 80.62 | 80.65 | 32,762 | -0.21(-0.27%) |
Oct 26, 2020 | 81.65 | 81.72 | 79.98 | 80.86 | 66,990 | -1.47(-1.79%) |
Oct 23, 2020 | 82.27 | 82.34 | 81.91 | 82.34 | 19,265 | +0.26(+0.31%) |
Oct 22, 2020 | 81.61 | 82.23 | 81.23 | 82.08 | 39,509 | +0.37(+0.46%) |
Oct 21, 2020 | 81.90 | 82.31 | 81.61 | 81.71 | 35,369 | -0.24(-0.30%) |
Oct 20, 2020 | 81.99 | 82.64 | 81.78 | 81.95 | 16,361 | +0.42(+0.52%) |
Oct 19, 2020 | 83.23 | 83.24 | 81.43 | 81.53 | 53,743 | -1.33(-1.61%) |
Oct 16, 2020 | 83.20 | 83.56 | 82.87 | 82.87 | 32,458 | +0.02(+0.03%) |
Oct 15, 2020 | 81.79 | 82.93 | 81.76 | 82.85 | 44,715 | -0.17(-0.20%) |
Oct 14, 2020 | 83.72 | 83.81 | 82.81 | 83.02 | 34,140 | -0.45(-0.54%) |
Oct 13, 2020 | 83.77 | 83.81 | 83.31 | 83.47 | 38,464 | -0.45(-0.54%) |
Oct 12, 2020 | 83.18 | 84.23 | 83.18 | 83.92 | 73,471 | +1.32(+1.59%) |
Oct 09, 2020 | 82.25 | 82.78 | 82.25 | 82.60 | 43,557 | +0.68(+0.83%) |
Oct 08, 2020 | 81.72 | 81.93 | 81.63 | 81.93 | 22,949 | +0.64(+0.79%) |
Oct 07, 2020 | 80.52 | 81.38 | 80.52 | 81.28 | 31,708 | +1.35(+1.69%) |
Oct 06, 2020 | 81.10 | 81.19 | 79.75 | 79.93 | 27,403 | -0.97(-1.20%) |
Oct 05, 2020 | 80.14 | 80.91 | 80.14 | 80.90 | 50,078 | +1.40(+1.77%) |
Oct 02, 2020 | 78.79 | 79.90 | 78.79 | 79.50 | 38,741 | -0.70(-0.88%) |
Oct 01, 2020 | 80.29 | 80.41 | 79.77 | 80.20 | 84,061 | +0.61(+0.77%) |
Sep 30, 2020 | 79.01 | 80.27 | 79.01 | 79.59 | 47,201 | +0.62(+0.79%) |
Sep 29, 2020 | 79.44 | 79.46 | 78.86 | 78.97 | 33,076 | -0.28(-0.36%) |
Sep 28, 2020 | 79.03 | 79.52 | 78.96 | 79.25 | 23,887 | +1.21(+1.55%) |
Sep 25, 2020 | 76.58 | 78.16 | 76.49 | 78.04 | 51,305 | +1.35(+1.76%) |
Sep 24, 2020 | 76.28 | 77.45 | 75.91 | 76.69 | 48,901 | +0.15(+0.20%) |
Sep 23, 2020 | 78.65 | 78.65 | 76.44 | 76.54 | 52,227 | -1.92(-2.44%) |
Sep 22, 2020 | 77.98 | 78.50 | 77.66 | 78.46 | 29,992 | +0.79(+1.02%) |
Sep 21, 2020 | 77.23 | 77.66 | 76.44 | 77.66 | 140,209 | -0.90(-1.15%) |
Sep 18, 2020 | 79.60 | 79.60 | 77.85 | 78.57 | 39,530 | -0.70(-0.88%) |
Sep 17, 2020 | 78.76 | 79.60 | 78.66 | 79.27 | 80,684 | -0.78(-0.98%) |
Sep 16, 2020 | 80.76 | 81.04 | 80.00 | 80.05 | 110,412 | -0.34(-0.43%) |
Sep 15, 2020 | 80.56 | 80.72 | 80.10 | 80.39 | 77,717 | +0.46(+0.57%) |
Sep 14, 2020 | 79.67 | 80.19 | 79.40 | 79.94 | 89,364 | +1.18(+1.50%) |
Sep 11, 2020 | 79.09 | 79.32 | 78.03 | 78.76 | 34,273 | +0.00(+0.01%) |
Sep 10, 2020 | 80.62 | 80.64 | 78.62 | 78.75 | 51,494 | -1.25(-1.56%) |
Sep 09, 2020 | 79.37 | 80.59 | 79.30 | 80.00 | 98,395 | +1.49(+1.90%) |
Sep 08, 2020 | 79.12 | 79.51 | 78.41 | 78.51 | 83,178 | -2.27(-2.81%) |
Sep 04, 2020 | 81.72 | 81.98 | 78.99 | 80.78 | 139,618 | -0.72(-0.89%) |
Sep 03, 2020 | 84.01 | 84.01 | 80.85 | 81.51 | 93,851 | -2.97(-3.52%) |
Sep 02, 2020 | 83.91 | 84.51 | 83.36 | 84.48 | 36,609 | +1.21(+1.46%) |
Sep 01, 2020 | 82.72 | 83.26 | 82.64 | 83.26 | 25,558 | +0.67(+0.81%) |
Aug 31, 2020 | 82.64 | 82.96 | 82.59 | 82.59 | 34,057 | -0.18(-0.22%) |
Aug 28, 2020 | 82.68 | 82.78 | 82.26 | 82.78 | 33,642 | +0.53(+0.65%) |
Aug 27, 2020 | 82.03 | 82.58 | 81.85 | 82.24 | 34,235 | +0.28(+0.34%) |
Aug 26, 2020 | 81.32 | 82.03 | 81.25 | 81.97 | 23,474 | +0.80(+0.99%) |
Aug 25, 2020 | 81.16 | 81.18 | 80.81 | 81.17 | 22,021 | +0.33(+0.41%) |
Aug 24, 2020 | 80.75 | 80.84 | 80.51 | 80.83 | 126,768 | +0.71(+0.88%) |
Aug 21, 2020 | 79.88 | 80.16 | 79.81 | 80.13 | 34,904 | +0.21(+0.26%) |
Aug 20, 2020 | 79.12 | 79.98 | 79.12 | 79.92 | 28,001 | +0.26(+0.32%) |
Aug 19, 2020 | 79.96 | 80.19 | 79.51 | 79.66 | 29,258 | -0.29(-0.36%) |
Aug 18, 2020 | 79.90 | 80.12 | 79.59 | 79.95 | 38,247 | +0.12(+0.16%) |
Aug 17, 2020 | 79.74 | 79.90 | 79.70 | 79.82 | 35,537 | +0.32(+0.41%) |
Aug 14, 2020 | 79.47 | 79.68 | 79.31 | 79.50 | 22,288 | -0.03(-0.04%) |
Aug 13, 2020 | 79.44 | 79.86 | 79.32 | 79.53 | 42,928 | -0.12(-0.15%) |
Aug 12, 2020 | 79.14 | 79.82 | 79.14 | 79.65 | 45,586 | +1.15(+1.46%) |
Aug 11, 2020 | 79.57 | 79.68 | 78.50 | 78.50 | 52,407 | -0.68(-0.86%) |
Aug 10, 2020 | 79.20 | 79.23 | 78.61 | 79.18 | 101,770 | +0.28(+0.35%) |
Aug 07, 2020 | 78.74 | 78.96 | 78.45 | 78.90 | 24,601 | +0.01(+0.02%) |
Aug 06, 2020 | 78.44 | 78.89 | 78.26 | 78.89 | 47,459 | +0.46(+0.58%) |
Aug 05, 2020 | 78.43 | 78.49 | 78.27 | 78.43 | 44,198 | +0.55(+0.71%) |
Aug 04, 2020 | 77.58 | 77.89 | 77.48 | 77.88 | 36,212 | +0.26(+0.34%) |