Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 78.84 | 79.59 | 78.23 | 79.23 | 48,149 | -0.38(-0.48%) |
Oct 29, 2020 | 78.91 | 80.22 | 78.47 | 79.61 | 60,417 | +0.92(+1.17%) |
Oct 28, 2020 | 79.62 | 80.22 | 78.67 | 78.69 | 122,127 | -2.45(-3.02%) |
Oct 27, 2020 | 82.63 | 82.63 | 81.14 | 81.15 | 39,457 | -1.24(-1.51%) |
Oct 26, 2020 | 83.78 | 83.78 | 81.69 | 82.39 | 90,763 | -2.15(-2.55%) |
Oct 23, 2020 | 85.08 | 85.08 | 84.12 | 84.54 | 46,904 | +0.28(+0.34%) |
Oct 22, 2020 | 83.86 | 84.39 | 83.50 | 84.26 | 70,308 | +0.30(+0.36%) |
Oct 21, 2020 | 84.50 | 84.98 | 83.96 | 83.96 | 116,224 | -0.28(-0.34%) |
Oct 20, 2020 | 84.17 | 85.26 | 84.17 | 84.24 | 61,689 | +0.42(+0.51%) |
Oct 19, 2020 | 85.50 | 85.50 | 83.67 | 83.82 | 33,831 | -1.15(-1.36%) |
Oct 16, 2020 | 85.16 | 85.53 | 84.97 | 84.97 | 53,960 | +0.46(+0.54%) |
Oct 15, 2020 | 83.19 | 84.58 | 82.88 | 84.51 | 52,540 | +0.20(+0.24%) |
Oct 14, 2020 | 84.51 | 84.88 | 84.19 | 84.31 | 49,265 | +0.09(+0.10%) |
Oct 13, 2020 | 84.39 | 84.72 | 83.97 | 84.22 | 57,795 | -0.64(-0.75%) |
Oct 12, 2020 | 84.54 | 85.19 | 84.53 | 84.86 | 67,550 | +0.61(+0.72%) |
Oct 09, 2020 | 84.07 | 84.62 | 84.03 | 84.25 | 226,219 | +0.54(+0.65%) |
Oct 08, 2020 | 83.82 | 83.82 | 82.96 | 83.71 | 677,754 | +0.74(+0.89%) |
Oct 07, 2020 | 82.11 | 83.09 | 82.11 | 82.97 | 55,815 | +1.66(+2.04%) |
Oct 06, 2020 | 82.33 | 83.20 | 81.24 | 81.31 | 62,334 | -0.89(-1.08%) |
Oct 05, 2020 | 81.61 | 82.34 | 81.61 | 82.20 | 90,076 | +1.39(+1.72%) |
Oct 02, 2020 | 78.79 | 81.20 | 78.79 | 80.81 | 61,847 | +0.43(+0.54%) |
Oct 01, 2020 | 81.21 | 81.48 | 80.06 | 80.38 | 125,149 | -0.16(-0.20%) |
Sep 30, 2020 | 80.57 | 81.55 | 80.03 | 80.54 | 62,046 | +0.01(+0.01%) |
Sep 29, 2020 | 81.01 | 81.01 | 80.34 | 80.53 | 62,148 | -0.33(-0.41%) |
Sep 28, 2020 | 80.51 | 81.24 | 80.50 | 80.86 | 47,323 | +1.53(+1.93%) |
Sep 25, 2020 | 77.48 | 79.56 | 77.48 | 79.33 | 78,035 | +1.24(+1.59%) |
Sep 24, 2020 | 77.59 | 78.90 | 77.23 | 78.10 | 119,983 | -0.01(-0.01%) |
Sep 23, 2020 | 79.99 | 80.29 | 78.08 | 78.11 | 66,655 | -1.74(-2.18%) |
Sep 22, 2020 | 79.54 | 79.99 | 79.02 | 79.85 | 45,126 | +0.94(+1.19%) |
Sep 21, 2020 | 79.43 | 79.72 | 78.09 | 78.91 | 323,834 | -2.10(-2.60%) |
Sep 18, 2020 | 82.24 | 82.24 | 80.86 | 81.01 | 30,963 | -0.88(-1.08%) |
Sep 17, 2020 | 81.07 | 82.15 | 80.58 | 81.89 | 93,375 | +0.21(+0.26%) |
Sep 16, 2020 | 81.76 | 82.67 | 81.68 | 81.68 | 118,670 | +0.28(+0.34%) |
Sep 15, 2020 | 81.47 | 81.69 | 81.22 | 81.40 | 67,920 | +0.36(+0.44%) |
Sep 14, 2020 | 80.51 | 81.32 | 80.47 | 81.04 | 61,329 | +1.17(+1.46%) |
Sep 11, 2020 | 79.64 | 80.38 | 79.21 | 79.88 | 36,366 | +0.51(+0.64%) |
Sep 10, 2020 | 80.67 | 81.00 | 79.05 | 79.37 | 85,229 | -1.03(-1.28%) |
Sep 09, 2020 | 80.36 | 81.02 | 79.62 | 80.40 | 204,170 | +1.47(+1.87%) |
Sep 08, 2020 | 79.45 | 80.80 | 78.88 | 78.92 | 62,046 | -1.82(-2.26%) |
Sep 04, 2020 | 81.47 | 81.90 | 79.76 | 80.75 | 57,771 | -0.39(-0.49%) |
Sep 03, 2020 | 83.32 | 83.41 | 80.65 | 81.14 | 92,494 | -2.62(-3.13%) |
Sep 02, 2020 | 82.56 | 83.93 | 82.47 | 83.76 | 137,232 | +1.46(+1.78%) |
Sep 01, 2020 | 81.44 | 82.33 | 81.32 | 82.30 | 34,858 | +0.85(+1.04%) |
Aug 31, 2020 | 82.19 | 82.19 | 81.36 | 81.45 | 66,509 | -0.76(-0.92%) |
Aug 28, 2020 | 82.04 | 82.20 | 81.40 | 82.20 | 33,457 | +0.70(+0.86%) |
Aug 27, 2020 | 81.58 | 81.99 | 81.21 | 81.50 | 79,849 | +0.30(+0.37%) |
Aug 26, 2020 | 81.18 | 81.45 | 80.77 | 81.20 | 24,222 | +0.15(+0.19%) |
Aug 25, 2020 | 81.46 | 81.46 | 80.68 | 81.05 | 62,765 | +0.07(+0.09%) |
Aug 24, 2020 | 80.58 | 80.98 | 80.15 | 80.98 | 21,134 | +1.18(+1.48%) |
Aug 21, 2020 | 79.60 | 79.88 | 79.55 | 79.80 | 26,599 | +0.13(+0.16%) |
Aug 20, 2020 | 79.40 | 79.82 | 79.40 | 79.67 | 27,701 | -0.28(-0.36%) |
Aug 19, 2020 | 80.27 | 80.68 | 79.84 | 79.95 | 29,288 | -0.31(-0.39%) |
Aug 18, 2020 | 80.74 | 80.84 | 80.19 | 80.27 | 50,531 | -0.49(-0.60%) |
Aug 17, 2020 | 80.71 | 80.99 | 80.66 | 80.75 | 43,060 | +0.09(+0.11%) |
Aug 14, 2020 | 80.21 | 80.99 | 80.21 | 80.66 | 39,899 | +0.17(+0.21%) |
Aug 13, 2020 | 80.84 | 80.86 | 80.31 | 80.50 | 72,097 | -0.23(-0.29%) |
Aug 12, 2020 | 81.06 | 81.06 | 80.53 | 80.73 | 71,836 | +0.40(+0.50%) |
Aug 11, 2020 | 80.98 | 81.34 | 80.19 | 80.33 | 67,368 | +0.21(+0.26%) |
Aug 10, 2020 | 79.45 | 80.14 | 79.45 | 80.12 | 49,666 | +0.98(+1.23%) |
Aug 07, 2020 | 78.00 | 79.18 | 78.00 | 79.14 | 45,926 | +0.72(+0.91%) |
Aug 06, 2020 | 77.97 | 78.43 | 77.71 | 78.42 | 64,086 | +0.30(+0.38%) |
Aug 05, 2020 | 77.36 | 78.16 | 77.36 | 78.12 | 88,907 | +1.31(+1.70%) |
Aug 04, 2020 | 76.68 | 76.89 | 76.50 | 76.81 | 69,298 | +0.06(+0.08%) |