Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 85.54 | 86.86 | 84.83 | 86.57 | 1,604,960 | -0.68(-0.78%) |
Oct 29, 2020 | 84.28 | 88.03 | 83.84 | 87.25 | 1,639,781 | +2.96(+3.51%) |
Oct 28, 2020 | 84.49 | 85.60 | 83.76 | 84.29 | 1,203,537 | -1.89(-2.20%) |
Oct 27, 2020 | 88.52 | 88.52 | 85.59 | 86.18 | 1,496,826 | -2.10(-2.38%) |
Oct 26, 2020 | 89.26 | 90.28 | 87.02 | 88.28 | 1,276,668 | -2.37(-2.62%) |
Oct 23, 2020 | 89.88 | 91.11 | 89.68 | 90.66 | 1,183,702 | +1.04(+1.17%) |
Oct 22, 2020 | 91.39 | 91.39 | 88.09 | 89.61 | 2,207,933 | -1.11(-1.23%) |
Oct 21, 2020 | 86.71 | 91.81 | 86.71 | 90.72 | 3,585,587 | +4.07(+4.70%) |
Oct 20, 2020 | 86.40 | 87.58 | 86.24 | 86.65 | 2,856,955 | +1.25(+1.47%) |
Oct 19, 2020 | 86.44 | 87.50 | 84.79 | 85.40 | 1,490,839 | +0.08(+0.09%) |
Oct 16, 2020 | 86.90 | 87.04 | 85.10 | 85.32 | 1,047,613 | -0.69(-0.80%) |
Oct 15, 2020 | 83.62 | 86.33 | 83.05 | 86.01 | 1,112,394 | +0.35(+0.41%) |
Oct 14, 2020 | 86.28 | 87.55 | 85.51 | 85.66 | 981,470 | -0.69(-0.80%) |
Oct 13, 2020 | 85.73 | 87.34 | 84.87 | 86.35 | 1,159,859 | +0.99(+1.15%) |
Oct 12, 2020 | 85.98 | 86.25 | 84.54 | 85.36 | 2,100,465 | +0.52(+0.62%) |
Oct 09, 2020 | 84.11 | 85.57 | 83.37 | 84.84 | 1,793,110 | +3.57(+4.39%) |
Oct 08, 2020 | 81.39 | 82.16 | 80.96 | 81.27 | 1,154,155 | +0.19(+0.23%) |
Oct 07, 2020 | 81.15 | 82.10 | 80.64 | 81.09 | 1,261,465 | +1.16(+1.45%) |
Oct 06, 2020 | 80.08 | 81.92 | 79.39 | 79.92 | 1,186,317 | -0.12(-0.15%) |
Oct 05, 2020 | 78.34 | 80.12 | 78.32 | 80.04 | 1,330,102 | +2.57(+3.32%) |
Oct 02, 2020 | 77.60 | 78.72 | 77.17 | 77.47 | 1,048,932 | -2.64(-3.30%) |
Oct 01, 2020 | 79.66 | 80.46 | 79.20 | 80.11 | 1,217,952 | +1.81(+2.32%) |
Sep 30, 2020 | 78.17 | 79.21 | 77.66 | 78.30 | 1,830,982 | -0.39(-0.50%) |
Sep 29, 2020 | 78.36 | 79.49 | 78.33 | 78.69 | 1,186,243 | +0.65(+0.83%) |
Sep 28, 2020 | 77.51 | 78.37 | 76.44 | 78.04 | 1,858,568 | +1.46(+1.91%) |
Sep 25, 2020 | 75.22 | 76.96 | 74.31 | 76.58 | 1,766,319 | +1.39(+1.85%) |
Sep 24, 2020 | 73.62 | 76.47 | 73.62 | 75.18 | 2,239,208 | +0.88(+1.18%) |
Sep 23, 2020 | 75.74 | 76.93 | 74.03 | 74.31 | 2,123,147 | -1.13(-1.50%) |
Sep 22, 2020 | 76.43 | 76.43 | 74.10 | 75.44 | 1,811,354 | -0.35(-0.47%) |
Sep 21, 2020 | 73.87 | 75.87 | 73.41 | 75.80 | 2,011,517 | +0.54(+0.72%) |
Sep 18, 2020 | 77.08 | 77.53 | 74.33 | 75.25 | 30,660,784 | -1.25(-1.64%) |
Sep 17, 2020 | 73.90 | 76.57 | 73.12 | 76.51 | 1,765,681 | +1.29(+1.72%) |
Sep 16, 2020 | 76.39 | 77.27 | 74.99 | 75.21 | 1,896,399 | -0.86(-1.13%) |
Sep 15, 2020 | 76.33 | 76.70 | 75.16 | 76.07 | 1,468,989 | +0.37(+0.49%) |
Sep 14, 2020 | 75.37 | 75.92 | 74.33 | 75.70 | 1,948,915 | +1.87(+2.54%) |
Sep 11, 2020 | 74.89 | 75.48 | 72.99 | 73.82 | 1,677,825 | -0.51(-0.69%) |
Sep 10, 2020 | 76.82 | 77.09 | 73.85 | 74.34 | 3,293,905 | -1.41(-1.86%) |
Sep 09, 2020 | 76.37 | 77.04 | 75.23 | 75.75 | 3,001,148 | +1.32(+1.77%) |
Sep 08, 2020 | 75.04 | 77.02 | 74.10 | 74.43 | 4,371,103 | -3.03(-3.91%) |
Sep 04, 2020 | 78.10 | 80.43 | 74.36 | 77.45 | 4,278,846 | -3.28(-4.06%) |
Sep 03, 2020 | 85.42 | 86.15 | 80.35 | 80.73 | 2,607,925 | -6.35(-7.29%) |
Sep 02, 2020 | 85.28 | 87.24 | 84.37 | 87.08 | 1,666,971 | +3.07(+3.66%) |
Sep 01, 2020 | 84.64 | 85.74 | 83.60 | 84.00 | 1,395,629 | +0.37(+0.45%) |
Aug 31, 2020 | 84.72 | 84.90 | 82.95 | 83.63 | 1,637,234 | -0.75(-0.89%) |
Aug 28, 2020 | 84.09 | 84.55 | 83.03 | 84.38 | 2,067,813 | +0.94(+1.12%) |
Aug 27, 2020 | 88.56 | 88.87 | 83.44 | 83.44 | 2,197,823 | -5.01(-5.66%) |
Aug 26, 2020 | 88.80 | 88.93 | 87.64 | 88.45 | 843,500 | -0.43(-0.49%) |
Aug 25, 2020 | 88.10 | 88.92 | 87.75 | 88.89 | 1,176,798 | +1.20(+1.37%) |
Aug 24, 2020 | 87.57 | 88.44 | 86.88 | 87.68 | 843,193 | +1.07(+1.24%) |
Aug 21, 2020 | 87.18 | 87.18 | 86.14 | 86.61 | 1,278,464 | -0.72(-0.82%) |
Aug 20, 2020 | 87.60 | 87.82 | 86.63 | 87.33 | 1,200,286 | -1.49(-1.67%) |
Aug 19, 2020 | 90.17 | 90.82 | 88.66 | 88.82 | 853,793 | -0.97(-1.09%) |
Aug 18, 2020 | 91.02 | 91.19 | 88.62 | 89.79 | 1,151,280 | -0.74(-0.82%) |
Aug 17, 2020 | 89.56 | 91.02 | 88.86 | 90.53 | 944,251 | +1.89(+2.13%) |
Aug 14, 2020 | 88.85 | 91.96 | 88.24 | 88.64 | 1,335,666 | +0.08(+0.09%) |
Aug 13, 2020 | 88.58 | 89.44 | 87.50 | 88.56 | 1,012,912 | +0.32(+0.37%) |
Aug 12, 2020 | 85.89 | 88.51 | 85.00 | 88.24 | 1,331,031 | +3.33(+3.92%) |
Aug 11, 2020 | 85.48 | 86.61 | 84.69 | 84.91 | 1,549,768 | -0.82(-0.95%) |
Aug 10, 2020 | 86.37 | 87.04 | 84.72 | 85.73 | 1,441,204 | -0.46(-0.54%) |
Aug 07, 2020 | 88.88 | 89.54 | 84.29 | 86.19 | 2,352,300 | -3.24(-3.62%) |
Aug 06, 2020 | 89.56 | 90.79 | 88.12 | 89.43 | 1,701,945 | +0.21(+0.23%) |
Aug 05, 2020 | 88.34 | 89.44 | 87.94 | 89.22 | 3,532,250 | +1.10(+1.25%) |
Aug 04, 2020 | 88.83 | 88.96 | 87.08 | 88.12 | 1,144,493 | -0.72(-0.81%) |