Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 78.44 | 82.07 | 78.44 | 81.23 | 815,700 | +3.01(+3.85%) |
Oct 29, 2020 | 78.09 | 78.80 | 77.91 | 78.22 | 1,213,691 | +0.23(+0.29%) |
Oct 28, 2020 | 78.25 | 79.49 | 77.99 | 77.99 | 307,921 | -1.21(-1.53%) |
Oct 27, 2020 | 79.57 | 80.24 | 78.73 | 79.20 | 278,984 | -0.24(-0.30%) |
Oct 26, 2020 | 80.00 | 80.59 | 78.84 | 79.44 | 419,786 | -1.28(-1.59%) |
Oct 23, 2020 | 81.62 | 81.97 | 80.07 | 80.72 | 330,300 | -0.55(-0.68%) |
Oct 22, 2020 | 81.94 | 82.03 | 80.92 | 81.27 | 408,678 | -0.34(-0.42%) |
Oct 21, 2020 | 82.08 | 82.58 | 81.23 | 81.61 | 552,591 | -0.56(-0.68%) |
Oct 20, 2020 | 83.77 | 84.19 | 82.03 | 82.17 | 484,141 | -1.16(-1.39%) |
Oct 19, 2020 | 85.57 | 86.17 | 83.24 | 83.33 | 434,740 | -2.12(-2.48%) |
Oct 16, 2020 | 85.51 | 86.56 | 85.44 | 85.45 | 220,500 | -0.13(-0.15%) |
Oct 15, 2020 | 84.23 | 85.78 | 84.23 | 85.58 | 294,308 | +0.50(+0.59%) |
Oct 14, 2020 | 85.90 | 86.98 | 84.80 | 85.08 | 369,041 | -1.43(-1.65%) |
Oct 13, 2020 | 86.53 | 86.77 | 85.82 | 86.51 | 300,886 | +0.20(+0.23%) |
Oct 12, 2020 | 84.99 | 87.32 | 84.75 | 86.31 | 1,071,663 | +1.72(+2.03%) |
Oct 09, 2020 | 84.24 | 84.91 | 84.22 | 84.59 | 601,900 | +0.52(+0.62%) |
Oct 08, 2020 | 83.45 | 84.24 | 83.00 | 84.07 | 352,252 | +0.91(+1.09%) |
Oct 07, 2020 | 82.91 | 83.71 | 82.91 | 83.16 | 497,625 | +0.72(+0.87%) |
Oct 06, 2020 | 83.99 | 83.99 | 81.67 | 82.44 | 896,500 | -1.37(-1.63%) |
Oct 05, 2020 | 82.46 | 84.19 | 82.27 | 83.81 | 1,245,926 | +1.94(+2.37%) |
Oct 02, 2020 | 82.52 | 83.32 | 81.33 | 81.87 | 384,000 | -1.71(-2.05%) |
Oct 01, 2020 | 82.47 | 84.00 | 82.47 | 83.58 | 475,794 | +1.62(+1.98%) |
Sep 30, 2020 | 81.79 | 82.72 | 81.57 | 81.96 | 638,420 | -0.05(-0.06%) |
Sep 29, 2020 | 82.23 | 82.91 | 81.73 | 82.01 | 448,750 | -0.20(-0.24%) |
Sep 28, 2020 | 81.43 | 82.75 | 81.12 | 82.21 | 475,121 | +1.69(+2.10%) |
Sep 25, 2020 | 79.68 | 80.80 | 79.14 | 80.52 | 270,000 | +0.56(+0.70%) |
Sep 24, 2020 | 80.76 | 81.25 | 79.89 | 79.96 | 241,174 | -0.93(-1.15%) |
Sep 23, 2020 | 82.79 | 82.90 | 80.88 | 80.89 | 335,492 | -1.94(-2.34%) |
Sep 22, 2020 | 81.18 | 83.10 | 81.18 | 82.83 | 594,200 | +2.12(+2.63%) |
Sep 21, 2020 | 80.49 | 81.16 | 79.73 | 80.71 | 381,112 | -0.68(-0.84%) |
Sep 18, 2020 | 81.47 | 82.03 | 80.14 | 81.39 | 550,100 | +0.42(+0.52%) |
Sep 17, 2020 | 81.54 | 82.19 | 80.12 | 80.97 | 402,887 | -2.04(-2.46%) |
Sep 16, 2020 | 82.46 | 84.22 | 82.31 | 83.01 | 247,899 | +0.99(+1.21%) |
Sep 15, 2020 | 80.44 | 82.36 | 80.16 | 82.02 | 245,285 | +1.86(+2.32%) |
Sep 14, 2020 | 79.77 | 80.85 | 79.50 | 80.16 | 204,549 | +1.05(+1.33%) |
Sep 11, 2020 | 79.17 | 79.63 | 78.61 | 79.11 | 286,200 | +0.15(+0.19%) |
Sep 10, 2020 | 79.88 | 81.38 | 78.93 | 78.96 | 297,954 | -1.20(-1.50%) |
Sep 09, 2020 | 78.84 | 80.72 | 78.38 | 80.16 | 331,208 | +1.87(+2.39%) |
Sep 08, 2020 | 77.54 | 79.36 | 77.00 | 78.29 | 431,914 | -0.47(-0.60%) |
Sep 04, 2020 | 80.41 | 81.86 | 77.45 | 78.76 | 333,800 | -1.50(-1.87%) |
Sep 03, 2020 | 82.27 | 82.35 | 79.52 | 80.26 | 628,567 | -2.14(-2.60%) |
Sep 02, 2020 | 81.77 | 82.81 | 81.31 | 82.40 | 551,322 | +0.86(+1.05%) |
Sep 01, 2020 | 80.95 | 81.54 | 80.41 | 81.54 | 496,951 | +0.76(+0.94%) |
Aug 31, 2020 | 81.45 | 82.02 | 80.60 | 80.78 | 403,827 | -0.89(-1.09%) |
Aug 28, 2020 | 81.65 | 81.68 | 80.92 | 81.67 | 281,200 | +0.46(+0.57%) |
Aug 27, 2020 | 81.68 | 81.99 | 81.04 | 81.21 | 494,456 | -0.18(-0.22%) |
Aug 26, 2020 | 81.39 | 82.42 | 80.77 | 81.39 | 576,022 | +0.14(+0.17%) |
Aug 25, 2020 | 81.16 | 81.80 | 80.98 | 81.25 | 472,664 | +0.26(+0.32%) |
Aug 24, 2020 | 80.86 | 81.37 | 80.69 | 80.99 | 746,005 | +0.59(+0.73%) |
Aug 21, 2020 | 80.24 | 80.98 | 79.89 | 80.40 | 739,900 | -0.11(-0.14%) |
Aug 20, 2020 | 80.21 | 80.96 | 80.21 | 80.51 | 282,598 | -0.15(-0.19%) |
Aug 19, 2020 | 81.04 | 81.30 | 80.23 | 80.66 | 337,631 | -0.25(-0.31%) |
Aug 18, 2020 | 80.89 | 81.77 | 80.39 | 80.91 | 439,931 | +0.14(+0.17%) |
Aug 17, 2020 | 81.55 | 81.76 | 80.43 | 80.77 | 517,234 | -0.49(-0.60%) |
Aug 14, 2020 | 81.03 | 81.69 | 80.98 | 81.26 | 369,700 | +0.00(+0.00%) |
Aug 13, 2020 | 80.57 | 82.12 | 80.57 | 81.26 | 575,410 | +0.58(+0.72%) |
Aug 12, 2020 | 80.96 | 82.68 | 80.41 | 80.68 | 465,144 | +0.40(+0.50%) |
Aug 11, 2020 | 82.58 | 83.17 | 80.14 | 80.28 | 604,827 | -1.86(-2.26%) |
Aug 10, 2020 | 84.93 | 84.93 | 81.91 | 82.14 | 1,118,991 | -1.48(-1.77%) |
Aug 07, 2020 | 82.09 | 83.93 | 81.86 | 83.62 | 2,218,900 | +1.52(+1.85%) |
Aug 06, 2020 | 81.38 | 82.20 | 81.35 | 82.10 | 388,957 | +0.59(+0.72%) |
Aug 05, 2020 | 81.30 | 81.69 | 80.39 | 81.51 | 648,315 | +0.61(+0.75%) |
Aug 04, 2020 | 79.49 | 81.33 | 79.08 | 80.90 | 829,104 | +0.87(+1.09%) |