Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 79.52 | 79.52 | 78.54 | 78.93 | 10,400 | -1.52(-1.88%) |
Oct 29, 2020 | 79.63 | 80.83 | 79.63 | 80.44 | 1,049 | +1.12(+1.41%) |
Oct 28, 2020 | 80.84 | 80.84 | 79.33 | 79.33 | 10,468 | -2.82(-3.43%) |
Oct 27, 2020 | 82.19 | 82.28 | 82.14 | 82.15 | 11,707 | -0.05(-0.06%) |
Oct 26, 2020 | 83.18 | 83.18 | 81.54 | 82.20 | 17,822 | -1.63(-1.95%) |
Oct 23, 2020 | 83.68 | 83.83 | 83.53 | 83.83 | 1,900 | +0.17(+0.21%) |
Oct 22, 2020 | 83.30 | 83.82 | 83.12 | 83.66 | 6,017 | +0.33(+0.40%) |
Oct 21, 2020 | 83.49 | 83.52 | 83.07 | 83.33 | 6,770 | +0.02(+0.03%) |
Oct 20, 2020 | 83.48 | 83.76 | 83.15 | 83.30 | 2,124 | +0.45(+0.54%) |
Oct 19, 2020 | 84.69 | 84.69 | 82.80 | 82.85 | 2,348 | -1.45(-1.72%) |
Oct 16, 2020 | 84.89 | 85.00 | 84.30 | 84.30 | 2,400 | +0.08(+0.09%) |
Oct 15, 2020 | 83.43 | 84.28 | 83.43 | 84.22 | 3,294 | -0.26(-0.31%) |
Oct 14, 2020 | 85.22 | 85.22 | 84.36 | 84.49 | 4,471 | -0.58(-0.68%) |
Oct 13, 2020 | 85.32 | 85.32 | 84.82 | 85.06 | 5,523 | -0.36(-0.43%) |
Oct 12, 2020 | 85.61 | 85.72 | 85.43 | 85.43 | 1,744 | +1.57(+1.87%) |
Oct 09, 2020 | 83.61 | 84.05 | 83.61 | 83.86 | 10,700 | +0.63(+0.75%) |
Oct 08, 2020 | 83.20 | 83.24 | 83.02 | 83.23 | 1,600 | +0.45(+0.54%) |
Oct 07, 2020 | 82.03 | 82.78 | 81.95 | 82.78 | 5,922 | +1.63(+2.01%) |
Oct 06, 2020 | 82.09 | 82.36 | 81.15 | 81.15 | 5,111 | -1.06(-1.29%) |
Oct 05, 2020 | 81.67 | 82.21 | 81.67 | 82.21 | 5,689 | +1.31(+1.62%) |
Oct 02, 2020 | 81.05 | 81.27 | 80.89 | 80.89 | 800 | -0.79(-0.96%) |
Oct 01, 2020 | 82.02 | 82.02 | 81.37 | 81.68 | 18,999 | +0.23(+0.29%) |
Sep 30, 2020 | 80.46 | 81.45 | 80.46 | 81.45 | 333 | +0.85(+1.06%) |
Sep 29, 2020 | 81.06 | 81.06 | 80.56 | 80.59 | 1,611 | -0.26(-0.32%) |
Sep 28, 2020 | 80.72 | 80.95 | 80.50 | 80.86 | 3,072 | +1.29(+1.62%) |
Sep 25, 2020 | 78.29 | 79.57 | 78.29 | 79.57 | 2,600 | +1.21(+1.54%) |
Sep 24, 2020 | 77.44 | 78.74 | 77.41 | 78.36 | 5,396 | +0.27(+0.35%) |
Sep 23, 2020 | 80.38 | 80.38 | 78.09 | 78.09 | 3,271 | -2.08(-2.60%) |
Sep 22, 2020 | 80.17 | 80.17 | 80.17 | 80.17 | 203 | +0.80(+1.00%) |
Sep 21, 2020 | 78.72 | 79.37 | 78.42 | 79.37 | 6,064 | -1.04(-1.30%) |
Sep 18, 2020 | 81.38 | 81.42 | 79.99 | 80.42 | 6,100 | -1.16(-1.42%) |
Sep 17, 2020 | 81.06 | 81.58 | 80.83 | 81.58 | 4,184 | -0.71(-0.87%) |
Sep 16, 2020 | 82.68 | 83.07 | 82.29 | 82.29 | 1,724 | -0.39(-0.47%) |
Sep 15, 2020 | 83.13 | 83.13 | 82.68 | 82.68 | 2,391 | +0.39(+0.48%) |
Sep 14, 2020 | 82.28 | 82.57 | 82.07 | 82.29 | 3,932 | +1.20(+1.48%) |
Sep 11, 2020 | 81.82 | 81.82 | 80.32 | 81.09 | 2,700 | -0.12(-0.15%) |
Sep 10, 2020 | 83.22 | 83.22 | 81.21 | 81.21 | 2,171 | -1.46(-1.76%) |
Sep 09, 2020 | 81.97 | 82.87 | 81.97 | 82.67 | 5,088 | +1.85(+2.29%) |
Sep 08, 2020 | 81.45 | 81.78 | 80.77 | 80.81 | 3,002 | -2.75(-3.29%) |
Sep 04, 2020 | 84.41 | 84.41 | 81.95 | 83.56 | 2,900 | -0.58(-0.69%) |
Sep 03, 2020 | 86.52 | 86.53 | 84.00 | 84.14 | 5,875 | -3.15(-3.61%) |
Sep 02, 2020 | 86.36 | 87.32 | 86.16 | 87.30 | 9,549 | +1.43(+1.66%) |
Sep 01, 2020 | 85.76 | 85.88 | 85.66 | 85.87 | 1,263 | +0.19(+0.22%) |
Aug 31, 2020 | 85.58 | 85.72 | 85.44 | 85.68 | 4,184 | +0.08(+0.10%) |
Aug 28, 2020 | 85.03 | 85.68 | 85.01 | 85.59 | 6,600 | +0.64(+0.75%) |
Aug 27, 2020 | 84.72 | 84.96 | 84.72 | 84.96 | 1,604 | +0.17(+0.20%) |
Aug 26, 2020 | 84.50 | 84.79 | 84.48 | 84.79 | 1,125 | +1.08(+1.29%) |
Aug 25, 2020 | 83.35 | 83.72 | 83.33 | 83.72 | 2,097 | +0.44(+0.52%) |
Aug 24, 2020 | 83.09 | 83.35 | 83.04 | 83.28 | 5,639 | +0.70(+0.85%) |
Aug 21, 2020 | 82.42 | 82.59 | 82.34 | 82.58 | 27,100 | +0.31(+0.37%) |
Aug 20, 2020 | 81.54 | 82.28 | 81.54 | 82.27 | 2,156 | +0.44(+0.54%) |
Aug 19, 2020 | 82.42 | 82.45 | 81.83 | 81.83 | 5,668 | -0.30(-0.37%) |
Aug 18, 2020 | 82.19 | 82.24 | 81.81 | 82.13 | 5,316 | +0.20(+0.25%) |
Aug 17, 2020 | 83.85 | 83.85 | 81.83 | 81.93 | 5,311 | +0.46(+0.56%) |
Aug 14, 2020 | 81.40 | 81.62 | 81.33 | 81.47 | 9,900 | -0.05(-0.06%) |
Aug 13, 2020 | 81.72 | 81.84 | 81.52 | 81.52 | 2,604 | -0.12(-0.14%) |
Aug 12, 2020 | 81.17 | 81.79 | 81.17 | 81.64 | 4,093 | +1.32(+1.65%) |
Aug 11, 2020 | 81.17 | 81.52 | 80.32 | 80.32 | 10,324 | -0.76(-0.94%) |
Aug 10, 2020 | 81.00 | 81.08 | 80.86 | 81.08 | 7,700 | +0.23(+0.29%) |
Aug 07, 2020 | 80.72 | 80.97 | 80.43 | 80.85 | 2,700 | -0.02(-0.03%) |
Aug 06, 2020 | 80.44 | 80.87 | 80.44 | 80.87 | 1,105 | +0.60(+0.75%) |
Aug 05, 2020 | 80.27 | 80.28 | 80.00 | 80.26 | 1,706 | +0.63(+0.79%) |
Aug 04, 2020 | 79.25 | 79.64 | 79.25 | 79.64 | 1,598 | +0.19(+0.23%) |