Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 77.09 | 77.70 | 74.23 | 75.29 | 51,426,100 | -2.73(-3.50%) |
Oct 29, 2020 | 76.75 | 79.18 | 76.29 | 78.02 | 52,744,072 | +1.62(+2.12%) |
Oct 28, 2020 | 78.73 | 78.96 | 75.76 | 76.40 | 76,479,528 | -2.48(-3.14%) |
Oct 27, 2020 | 82.00 | 82.37 | 77.57 | 78.88 | 156,536,192 | -3.35(-4.07%) |
Oct 26, 2020 | 82.55 | 84.97 | 80.86 | 82.23 | 69,361,032 | +0.27(+0.33%) |
Oct 23, 2020 | 80.93 | 81.99 | 79.33 | 81.96 | 46,557,600 | +2.54(+3.20%) |
Oct 22, 2020 | 79.65 | 80.82 | 78.42 | 79.42 | 37,948,904 | +0.22(+0.28%) |
Oct 21, 2020 | 81.72 | 81.93 | 79.19 | 79.20 | 36,359,368 | -2.36(-2.89%) |
Oct 20, 2020 | 82.16 | 82.69 | 80.58 | 81.56 | 38,202,560 | -0.44(-0.54%) |
Oct 19, 2020 | 83.62 | 84.65 | 81.53 | 82.00 | 36,655,220 | -1.17(-1.41%) |
Oct 16, 2020 | 83.54 | 83.99 | 82.41 | 83.17 | 31,474,200 | +0.04(+0.05%) |
Oct 15, 2020 | 83.40 | 84.72 | 82.42 | 83.13 | 33,655,768 | -1.08(-1.28%) |
Oct 14, 2020 | 85.86 | 85.96 | 83.46 | 84.21 | 40,424,552 | -1.07(-1.25%) |
Oct 13, 2020 | 84.86 | 86.09 | 83.97 | 85.28 | 42,745,076 | +0.99(+1.17%) |
Oct 12, 2020 | 83.65 | 85.13 | 83.12 | 84.29 | 47,649,784 | +1.19(+1.43%) |
Oct 09, 2020 | 84.74 | 85.75 | 82.35 | 83.10 | 80,354,304 | -3.41(-3.94%) |
Oct 08, 2020 | 88.11 | 88.72 | 85.95 | 86.51 | 54,203,320 | -0.18(-0.21%) |
Oct 07, 2020 | 86.10 | 87.79 | 85.65 | 86.69 | 42,986,828 | +2.21(+2.62%) |
Oct 06, 2020 | 86.21 | 87.25 | 83.54 | 84.48 | 52,699,968 | -1.67(-1.94%) |
Oct 05, 2020 | 82.55 | 86.28 | 82.55 | 86.15 | 47,011,100 | +4.35(+5.32%) |
Oct 02, 2020 | 82.58 | 84.65 | 81.66 | 81.80 | 52,855,000 | -3.06(-3.61%) |
Oct 01, 2020 | 83.06 | 85.25 | 82.86 | 84.86 | 52,150,408 | +2.87(+3.50%) |
Sep 30, 2020 | 81.75 | 82.94 | 80.66 | 81.99 | 51,509,876 | +0.22(+0.27%) |
Sep 29, 2020 | 79.30 | 82.55 | 79.30 | 81.77 | 61,586,696 | +2.29(+2.88%) |
Sep 28, 2020 | 79.12 | 79.57 | 77.52 | 79.48 | 47,972,428 | +1.42(+1.83%) |
Sep 25, 2020 | 76.35 | 78.20 | 74.67 | 78.06 | 48,206,200 | +2.24(+2.95%) |
Sep 24, 2020 | 74.54 | 77.25 | 73.90 | 75.82 | 57,493,608 | +1.09(+1.46%) |
Sep 23, 2020 | 77.39 | 77.91 | 74.34 | 74.73 | 42,280,540 | -2.97(-3.82%) |
Sep 22, 2020 | 78.36 | 78.79 | 75.27 | 77.70 | 55,985,124 | -0.24(-0.31%) |
Sep 21, 2020 | 74.23 | 77.98 | 73.88 | 77.94 | 61,262,952 | +3.01(+4.02%) |
Sep 18, 2020 | 77.00 | 77.40 | 73.85 | 74.93 | 51,082,800 | -1.62(-2.12%) |
Sep 17, 2020 | 74.88 | 76.63 | 74.20 | 76.55 | 55,587,304 | -0.11(-0.14%) |
Sep 16, 2020 | 79.35 | 79.72 | 76.54 | 76.66 | 38,420,224 | -2.27(-2.88%) |
Sep 15, 2020 | 77.66 | 80.33 | 75.97 | 78.93 | 57,849,944 | +1.03(+1.32%) |
Sep 14, 2020 | 76.80 | 78.82 | 76.26 | 77.90 | 47,427,920 | +1.56(+2.04%) |
Sep 11, 2020 | 79.82 | 79.99 | 75.04 | 76.34 | 54,762,900 | -2.64(-3.34%) |
Sep 10, 2020 | 83.07 | 83.31 | 78.38 | 78.98 | 51,471,548 | -2.93(-3.58%) |
Sep 09, 2020 | 81.40 | 82.44 | 79.28 | 81.91 | 54,120,848 | +3.22(+4.09%) |
Sep 08, 2020 | 78.05 | 81.88 | 78.00 | 78.69 | 54,924,644 | -3.32(-4.05%) |
Sep 04, 2020 | 81.45 | 84.39 | 76.33 | 82.01 | 82,267,696 | -0.53(-0.64%) |
Sep 03, 2020 | 87.84 | 88.47 | 81.59 | 82.54 | 87,294,920 | -7.68(-8.51%) |
Sep 02, 2020 | 94.01 | 94.28 | 88.74 | 90.22 | 50,344,516 | -1.96(-2.13%) |
Sep 01, 2020 | 91.92 | 92.51 | 90.19 | 92.18 | 55,857,648 | +1.36(+1.50%) |
Aug 31, 2020 | 85.05 | 92.64 | 85.05 | 90.82 | 90,601,648 | +5.27(+6.16%) |
Aug 28, 2020 | 84.30 | 86.04 | 84.19 | 85.55 | 40,723,200 | +1.75(+2.09%) |
Aug 27, 2020 | 86.35 | 86.58 | 82.94 | 83.80 | 42,172,112 | -2.22(-2.58%) |
Aug 26, 2020 | 86.97 | 87.72 | 85.20 | 86.02 | 47,123,216 | -0.33(-0.38%) |
Aug 25, 2020 | 83.36 | 86.62 | 82.35 | 86.35 | 49,202,792 | +3.27(+3.94%) |
Aug 24, 2020 | 84.55 | 85.33 | 82.55 | 83.08 | 38,017,708 | -0.73(-0.87%) |
Aug 21, 2020 | 83.29 | 84.41 | 82.23 | 83.81 | 48,280,300 | +1.04(+1.26%) |
Aug 20, 2020 | 79.74 | 82.84 | 79.12 | 82.77 | 42,923,716 | +1.68(+2.07%) |
Aug 19, 2020 | 81.78 | 81.85 | 80.45 | 81.09 | 37,456,160 | -0.57(-0.70%) |
Aug 18, 2020 | 82.80 | 82.88 | 81.03 | 81.66 | 30,957,392 | -0.76(-0.92%) |
Aug 17, 2020 | 82.09 | 83.06 | 81.55 | 82.42 | 31,434,812 | +1.12(+1.38%) |
Aug 14, 2020 | 81.81 | 83.24 | 80.88 | 81.30 | 42,389,400 | -0.54(-0.66%) |
Aug 13, 2020 | 82.88 | 84.02 | 81.54 | 81.84 | 57,378,312 | -0.77(-0.93%) |
Aug 12, 2020 | 78.43 | 82.88 | 77.55 | 82.61 | 88,554,104 | +5.73(+7.45%) |
Aug 11, 2020 | 80.71 | 80.71 | 76.10 | 76.88 | 77,829,736 | -5.36(-6.52%) |
Aug 10, 2020 | 85.05 | 85.16 | 79.32 | 82.24 | 70,490,536 | -2.61(-3.08%) |
Aug 07, 2020 | 86.67 | 87.29 | 82.67 | 84.85 | 66,543,100 | -1.86(-2.15%) |
Aug 06, 2020 | 85.49 | 86.98 | 84.78 | 86.71 | 53,929,464 | +1.40(+1.64%) |
Aug 05, 2020 | 84.96 | 86.32 | 83.32 | 85.31 | 65,689,664 | +0.27(+0.32%) |
Aug 04, 2020 | 78.03 | 85.81 | 77.99 | 85.04 | 155,610,496 | +7.37(+9.49%) |