Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 82.37 | 82.37 | 82.27 | 82.27 | 2,119 | -0.36(-0.43%) |
Oct 29, 2020 | 82.88 | 82.92 | 82.51 | 82.63 | 4,488 | -0.26(-0.31%) |
Oct 28, 2020 | 83.13 | 83.13 | 82.88 | 82.88 | 501 | -0.37(-0.44%) |
Oct 27, 2020 | 82.88 | 83.25 | 82.88 | 83.25 | 11,193 | +0.30(+0.37%) |
Oct 26, 2020 | 83.02 | 83.02 | 82.85 | 82.95 | 5,347 | +0.14(+0.17%) |
Oct 23, 2020 | 82.59 | 82.82 | 82.57 | 82.80 | 7,250 | +0.21(+0.25%) |
Oct 22, 2020 | 82.89 | 82.89 | 82.53 | 82.59 | 5,158 | -0.23(-0.28%) |
Oct 21, 2020 | 82.95 | 82.95 | 82.76 | 82.82 | 9,481 | -0.12(-0.14%) |
Oct 20, 2020 | 82.99 | 82.99 | 82.94 | 82.94 | 1,204 | -0.18(-0.22%) |
Oct 19, 2020 | 83.15 | 83.15 | 83.12 | 83.12 | 1,038 | -0.09(-0.10%) |
Oct 16, 2020 | 83.42 | 83.51 | 83.19 | 83.21 | 21,082 | -0.09(-0.11%) |
Oct 15, 2020 | 83.36 | 83.36 | 83.20 | 83.31 | 16,645 | -0.13(-0.16%) |
Oct 14, 2020 | 83.54 | 83.54 | 83.32 | 83.43 | 18,941 | -0.02(-0.02%) |
Oct 13, 2020 | 83.45 | 83.45 | 83.39 | 83.45 | 10,102 | +0.16(+0.19%) |
Oct 12, 2020 | 83.21 | 83.29 | 83.21 | 83.29 | 3,838 | +0.29(+0.35%) |
Oct 09, 2020 | 82.88 | 83.00 | 82.88 | 83.00 | 669 | +0.16(+0.19%) |
Oct 08, 2020 | 82.86 | 83.08 | 82.84 | 82.84 | 11,114 | +0.27(+0.33%) |
Oct 07, 2020 | 82.65 | 82.77 | 82.57 | 82.57 | 13,678 | -0.02(-0.03%) |
Oct 06, 2020 | 82.71 | 82.89 | 82.50 | 82.59 | 17,631 | -0.11(-0.13%) |
Oct 05, 2020 | 82.68 | 82.72 | 82.68 | 82.70 | 737 | -0.17(-0.21%) |
Oct 02, 2020 | 82.87 | 82.87 | 82.87 | 82.87 | 111 | -0.13(-0.16%) |
Oct 01, 2020 | 82.73 | 83.00 | 82.62 | 83.00 | 4,257 | +0.36(+0.44%) |
Sep 30, 2020 | 82.49 | 82.64 | 82.49 | 82.64 | 1,930 | -0.08(-0.10%) |
Sep 29, 2020 | 82.72 | 82.91 | 82.72 | 82.72 | 1,430 | -0.05(-0.06%) |
Sep 28, 2020 | 82.44 | 82.77 | 82.44 | 82.77 | 1,974 | +0.28(+0.34%) |
Sep 25, 2020 | 82.54 | 82.54 | 82.44 | 82.49 | 335 | -0.06(-0.07%) |
Sep 24, 2020 | 82.65 | 82.71 | 82.55 | 82.55 | 3,310 | -0.20(-0.24%) |
Sep 23, 2020 | 82.95 | 82.95 | 82.74 | 82.74 | 1,075 | -0.51(-0.62%) |
Sep 22, 2020 | 83.29 | 83.31 | 83.25 | 83.26 | 1,093 | +0.10(+0.12%) |
Sep 21, 2020 | 83.30 | 83.30 | 83.15 | 83.16 | 2,186 | -0.06(-0.08%) |
Sep 18, 2020 | 83.24 | 83.34 | 83.22 | 83.22 | 2,794 | -0.10(-0.12%) |
Sep 17, 2020 | 83.33 | 83.33 | 83.33 | 83.33 | 140 | +0.05(+0.06%) |
Sep 16, 2020 | 83.23 | 83.35 | 83.23 | 83.28 | 965 | +0.00(+0.00%) |
Sep 15, 2020 | 83.27 | 83.33 | 83.27 | 83.27 | 1,740 | +0.12(+0.15%) |
Sep 14, 2020 | 83.26 | 83.31 | 83.15 | 83.15 | 1,159 | +0.09(+0.11%) |
Sep 11, 2020 | 83.02 | 83.06 | 83.01 | 83.06 | 1,564 | +0.22(+0.27%) |
Sep 10, 2020 | 82.70 | 82.83 | 82.70 | 82.83 | 1,235 | -0.08(-0.10%) |
Sep 09, 2020 | 82.78 | 82.91 | 82.78 | 82.91 | 978 | +0.03(+0.03%) |
Sep 08, 2020 | 82.54 | 82.98 | 82.54 | 82.89 | 1,202 | +0.11(+0.13%) |
Sep 04, 2020 | 83.56 | 83.56 | 82.78 | 82.78 | 5,700 | -0.91(-1.09%) |
Sep 03, 2020 | 83.59 | 83.69 | 83.59 | 83.69 | 1,889 | -0.00(-0.01%) |
Sep 02, 2020 | 83.58 | 83.77 | 83.58 | 83.69 | 3,920 | +0.23(+0.27%) |
Sep 01, 2020 | 82.99 | 83.53 | 82.99 | 83.46 | 2,246 | +0.56(+0.67%) |
Aug 31, 2020 | 82.81 | 82.95 | 82.81 | 82.91 | 1,532 | +0.36(+0.44%) |
Aug 28, 2020 | 82.56 | 82.56 | 82.35 | 82.55 | 1,008 | +0.15(+0.18%) |
Aug 27, 2020 | 82.89 | 82.89 | 82.32 | 82.40 | 3,618 | -0.49(-0.60%) |
Aug 26, 2020 | 82.70 | 82.94 | 82.70 | 82.89 | 2,355 | -0.05(-0.06%) |
Aug 25, 2020 | 83.14 | 83.14 | 82.83 | 82.94 | 1,649 | -0.40(-0.48%) |
Aug 24, 2020 | 83.76 | 83.76 | 83.34 | 83.34 | 4,200 | -0.06(-0.07%) |
Aug 21, 2020 | 83.33 | 83.43 | 83.33 | 83.40 | 672 | +0.16(+0.19%) |
Aug 20, 2020 | 83.11 | 83.34 | 83.11 | 83.24 | 2,524 | +0.24(+0.29%) |
Aug 19, 2020 | 83.40 | 83.40 | 83.00 | 83.00 | 1,395 | -0.21(-0.26%) |
Aug 18, 2020 | 83.09 | 83.27 | 83.09 | 83.21 | 4,447 | +0.33(+0.40%) |
Aug 17, 2020 | 83.03 | 83.09 | 82.88 | 82.88 | 1,669 | +0.09(+0.11%) |
Aug 14, 2020 | 83.11 | 83.11 | 82.79 | 82.79 | 4,144 | -0.38(-0.46%) |
Aug 13, 2020 | 84.06 | 84.06 | 83.17 | 83.17 | 2,875 | -0.81(-0.97%) |
Aug 12, 2020 | 83.83 | 84.14 | 83.78 | 83.99 | 13,112 | -0.23(-0.27%) |
Aug 11, 2020 | 84.42 | 84.42 | 84.12 | 84.21 | 53,119 | -0.50(-0.59%) |
Aug 10, 2020 | 85.13 | 85.13 | 84.71 | 84.71 | 1,120 | -0.19(-0.22%) |
Aug 07, 2020 | 85.27 | 85.27 | 84.88 | 84.90 | 18,032 | -0.20(-0.23%) |
Aug 06, 2020 | 85.22 | 85.22 | 85.09 | 85.09 | 1,309 | +0.21(+0.24%) |
Aug 05, 2020 | 84.82 | 84.95 | 84.73 | 84.89 | 14,566 | +0.06(+0.07%) |
Aug 04, 2020 | 84.88 | 84.93 | 84.76 | 84.83 | 7,077 | +0.24(+0.28%) |