Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 83.04 | 83.63 | 82.56 | 83.13 | 1,635,299 | -0.37(-0.45%) |
Oct 29, 2020 | 83.79 | 84.67 | 82.21 | 83.50 | 776,513 | -0.55(-0.66%) |
Oct 28, 2020 | 87.12 | 87.64 | 83.99 | 84.05 | 923,653 | -3.97(-4.51%) |
Oct 27, 2020 | 88.56 | 89.02 | 87.99 | 88.02 | 776,398 | -0.37(-0.42%) |
Oct 26, 2020 | 88.13 | 88.69 | 87.65 | 88.40 | 846,979 | -0.19(-0.21%) |
Oct 23, 2020 | 88.20 | 89.04 | 87.92 | 88.59 | 654,384 | +0.95(+1.09%) |
Oct 22, 2020 | 86.65 | 88.05 | 86.46 | 87.63 | 891,485 | +1.00(+1.15%) |
Oct 21, 2020 | 85.49 | 87.87 | 85.27 | 86.64 | 1,190,408 | +1.14(+1.34%) |
Oct 20, 2020 | 85.61 | 85.87 | 84.43 | 85.49 | 725,691 | +0.04(+0.04%) |
Oct 19, 2020 | 85.93 | 86.16 | 85.15 | 85.46 | 614,377 | -0.23(-0.26%) |
Oct 16, 2020 | 85.58 | 86.21 | 84.71 | 85.68 | 1,017,967 | -0.01(-0.01%) |
Oct 15, 2020 | 85.61 | 86.55 | 84.73 | 85.69 | 1,067,042 | -0.49(-0.57%) |
Oct 14, 2020 | 86.44 | 87.10 | 85.68 | 86.18 | 752,609 | -0.34(-0.39%) |
Oct 13, 2020 | 87.34 | 87.44 | 85.52 | 86.52 | 738,238 | -1.09(-1.24%) |
Oct 12, 2020 | 87.33 | 88.21 | 87.15 | 87.61 | 988,834 | +0.09(+0.10%) |
Oct 09, 2020 | 88.32 | 88.69 | 87.04 | 87.52 | 1,388,057 | -0.25(-0.29%) |
Oct 08, 2020 | 87.69 | 88.21 | 87.23 | 87.77 | 1,091,592 | +0.37(+0.43%) |
Oct 07, 2020 | 88.02 | 88.34 | 86.71 | 87.40 | 1,053,426 | -0.54(-0.62%) |
Oct 06, 2020 | 86.47 | 88.75 | 86.47 | 87.94 | 951,650 | +1.60(+1.85%) |
Oct 05, 2020 | 87.59 | 87.59 | 86.10 | 86.35 | 1,147,764 | -0.73(-0.83%) |
Oct 02, 2020 | 86.10 | 87.96 | 85.77 | 87.07 | 1,202,792 | +0.50(+0.58%) |
Oct 01, 2020 | 86.70 | 87.36 | 85.98 | 86.57 | 1,240,217 | -0.11(-0.13%) |
Sep 30, 2020 | 86.89 | 87.01 | 85.87 | 86.68 | 762,044 | +0.44(+0.52%) |
Sep 29, 2020 | 86.30 | 86.99 | 86.05 | 86.24 | 1,022,560 | +0.05(+0.06%) |
Sep 28, 2020 | 86.42 | 86.84 | 85.83 | 86.18 | 606,740 | -0.19(-0.22%) |
Sep 25, 2020 | 84.54 | 86.61 | 84.23 | 86.37 | 1,055,131 | +1.51(+1.77%) |
Sep 24, 2020 | 84.16 | 85.44 | 83.89 | 84.87 | 789,767 | +0.65(+0.78%) |
Sep 23, 2020 | 84.86 | 85.38 | 84.08 | 84.22 | 944,908 | -0.77(-0.91%) |
Sep 22, 2020 | 83.73 | 85.50 | 83.63 | 84.99 | 1,025,443 | +1.31(+1.57%) |
Sep 21, 2020 | 82.74 | 83.86 | 82.05 | 83.67 | 1,343,983 | +0.24(+0.29%) |
Sep 18, 2020 | 84.51 | 84.94 | 83.24 | 83.43 | 1,732,012 | -1.29(-1.52%) |
Sep 17, 2020 | 85.09 | 85.41 | 84.30 | 84.71 | 760,969 | -0.43(-0.50%) |
Sep 16, 2020 | 83.88 | 85.69 | 83.53 | 85.14 | 1,455,905 | +1.40(+1.67%) |
Sep 15, 2020 | 84.91 | 85.77 | 83.34 | 83.74 | 1,192,154 | -0.88(-1.04%) |
Sep 14, 2020 | 85.20 | 85.42 | 84.37 | 84.62 | 852,403 | +0.10(+0.12%) |
Sep 11, 2020 | 85.75 | 85.75 | 84.11 | 84.52 | 751,648 | -0.96(-1.12%) |
Sep 10, 2020 | 87.46 | 87.46 | 85.48 | 85.48 | 711,888 | -2.16(-2.46%) |
Sep 09, 2020 | 87.68 | 88.60 | 87.34 | 87.64 | 751,811 | +0.48(+0.55%) |
Sep 08, 2020 | 88.53 | 88.53 | 86.26 | 87.16 | 1,035,826 | -1.00(-1.13%) |
Sep 04, 2020 | 89.32 | 89.44 | 87.48 | 88.16 | 869,976 | -0.79(-0.89%) |
Sep 03, 2020 | 89.73 | 90.62 | 88.30 | 88.95 | 1,003,298 | -0.31(-0.35%) |
Sep 02, 2020 | 88.42 | 89.80 | 88.11 | 89.26 | 1,279,283 | +0.91(+1.03%) |
Sep 01, 2020 | 90.15 | 90.15 | 88.09 | 88.35 | 925,178 | -2.17(-2.39%) |
Aug 31, 2020 | 90.24 | 90.87 | 89.88 | 90.52 | 702,252 | +0.22(+0.24%) |
Aug 28, 2020 | 90.13 | 90.36 | 88.92 | 90.30 | 642,143 | +0.54(+0.61%) |
Aug 27, 2020 | 90.52 | 90.84 | 89.35 | 89.76 | 640,586 | -0.29(-0.32%) |
Aug 26, 2020 | 90.79 | 90.79 | 89.32 | 90.05 | 629,255 | -1.03(-1.14%) |
Aug 25, 2020 | 92.71 | 92.71 | 90.43 | 91.08 | 511,283 | -1.33(-1.44%) |
Aug 24, 2020 | 91.46 | 92.42 | 90.31 | 92.41 | 599,096 | +0.97(+1.06%) |
Aug 21, 2020 | 91.75 | 91.77 | 89.85 | 91.44 | 2,108,828 | -0.26(-0.28%) |
Aug 20, 2020 | 92.16 | 92.88 | 91.62 | 91.70 | 900,210 | -0.85(-0.92%) |
Aug 19, 2020 | 93.13 | 93.51 | 92.24 | 92.55 | 1,206,760 | -0.32(-0.35%) |
Aug 18, 2020 | 93.64 | 94.04 | 92.82 | 92.87 | 939,087 | -1.01(-1.08%) |
Aug 17, 2020 | 94.23 | 94.74 | 93.76 | 93.88 | 1,192,443 | -0.34(-0.36%) |
Aug 14, 2020 | 94.43 | 94.87 | 93.34 | 94.23 | 1,093,514 | -0.11(-0.11%) |
Aug 13, 2020 | 94.19 | 94.75 | 93.63 | 94.33 | 729,925 | -0.31(-0.32%) |
Aug 12, 2020 | 93.86 | 95.58 | 93.82 | 94.64 | 971,478 | +1.29(+1.38%) |
Aug 11, 2020 | 96.18 | 96.18 | 93.14 | 93.35 | 771,723 | -2.26(-2.37%) |
Aug 10, 2020 | 95.97 | 96.50 | 95.20 | 95.61 | 622,061 | +0.30(+0.31%) |
Aug 07, 2020 | 93.68 | 96.13 | 93.68 | 95.32 | 629,381 | +0.91(+0.96%) |
Aug 06, 2020 | 95.67 | 95.67 | 93.19 | 94.41 | 795,923 | +0.91(+0.97%) |
Aug 05, 2020 | 94.50 | 95.56 | 93.10 | 93.50 | 1,162,487 | -1.01(-1.07%) |
Aug 04, 2020 | 93.89 | 95.23 | 93.88 | 94.50 | 836,894 | -0.45(-0.47%) |