Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 79.97 | 80.98 | 79.44 | 80.39 | 1,983,133 | +0.14(+0.18%) |
Oct 29, 2020 | 79.21 | 81.01 | 78.36 | 80.25 | 1,825,745 | +0.53(+0.67%) |
Oct 28, 2020 | 79.49 | 80.57 | 79.11 | 79.71 | 2,892,879 | -0.94(-1.17%) |
Oct 27, 2020 | 82.05 | 82.32 | 80.62 | 80.66 | 1,987,063 | -1.61(-1.96%) |
Oct 26, 2020 | 82.04 | 82.33 | 81.10 | 82.27 | 1,835,536 | -0.39(-0.47%) |
Oct 23, 2020 | 83.81 | 83.93 | 82.35 | 82.66 | 1,287,425 | -0.40(-0.48%) |
Oct 22, 2020 | 82.30 | 83.29 | 81.63 | 83.06 | 1,633,733 | +0.84(+1.02%) |
Oct 21, 2020 | 82.36 | 83.22 | 81.80 | 82.21 | 2,742,070 | -0.29(-0.35%) |
Oct 20, 2020 | 83.56 | 83.82 | 82.36 | 82.50 | 1,790,084 | -0.31(-0.37%) |
Oct 19, 2020 | 83.45 | 84.33 | 82.48 | 82.81 | 1,464,767 | -1.05(-1.25%) |
Oct 16, 2020 | 83.17 | 84.49 | 83.17 | 83.86 | 3,886,893 | +0.79(+0.95%) |
Oct 15, 2020 | 81.56 | 83.58 | 81.43 | 83.07 | 2,000,333 | +0.39(+0.47%) |
Oct 14, 2020 | 83.23 | 84.34 | 82.65 | 82.69 | 2,775,692 | -0.46(-0.56%) |
Oct 13, 2020 | 85.17 | 85.75 | 82.77 | 83.15 | 2,775,026 | -2.24(-2.62%) |
Oct 12, 2020 | 84.34 | 85.91 | 84.15 | 85.38 | 1,685,260 | +1.27(+1.51%) |
Oct 09, 2020 | 85.05 | 85.12 | 84.03 | 84.12 | 1,657,358 | -0.65(-0.77%) |
Oct 08, 2020 | 84.79 | 85.97 | 84.48 | 84.77 | 1,570,815 | +0.26(+0.31%) |
Oct 07, 2020 | 84.61 | 85.91 | 84.27 | 84.51 | 1,720,011 | +0.58(+0.69%) |
Oct 06, 2020 | 85.14 | 85.90 | 83.58 | 83.93 | 2,388,772 | -0.93(-1.10%) |
Oct 05, 2020 | 84.98 | 86.01 | 84.37 | 84.86 | 1,657,905 | +0.60(+0.71%) |
Oct 02, 2020 | 82.74 | 85.47 | 82.59 | 84.26 | 1,511,416 | +0.69(+0.82%) |
Oct 01, 2020 | 86.15 | 86.19 | 83.03 | 83.57 | 2,939,212 | -1.70(-2.00%) |
Sep 30, 2020 | 84.74 | 85.76 | 84.53 | 85.28 | 2,308,000 | +0.63(+0.75%) |
Sep 29, 2020 | 84.10 | 84.96 | 83.60 | 84.64 | 2,653,042 | +0.20(+0.24%) |
Sep 28, 2020 | 83.62 | 85.27 | 83.24 | 84.44 | 1,529,037 | +1.76(+2.13%) |
Sep 25, 2020 | 80.68 | 82.97 | 80.55 | 82.69 | 2,293,784 | +1.18(+1.44%) |
Sep 24, 2020 | 81.24 | 82.61 | 80.42 | 81.51 | 2,143,118 | +0.33(+0.40%) |
Sep 23, 2020 | 83.56 | 84.30 | 81.14 | 81.18 | 2,006,780 | -2.46(-2.95%) |
Sep 22, 2020 | 83.99 | 85.15 | 82.98 | 83.65 | 2,313,141 | +0.28(+0.34%) |
Sep 21, 2020 | 81.56 | 83.85 | 81.27 | 83.36 | 2,880,124 | +0.68(+0.82%) |
Sep 18, 2020 | 83.83 | 84.22 | 82.35 | 82.69 | 2,814,296 | -1.38(-1.64%) |
Sep 17, 2020 | 86.05 | 86.25 | 83.57 | 84.06 | 1,699,479 | -2.82(-3.24%) |
Sep 16, 2020 | 86.19 | 88.37 | 86.00 | 86.88 | 1,984,250 | +0.97(+1.13%) |
Sep 15, 2020 | 86.60 | 87.49 | 85.13 | 85.91 | 2,662,183 | -0.10(-0.12%) |
Sep 14, 2020 | 85.51 | 86.57 | 85.39 | 86.01 | 1,624,355 | +1.02(+1.20%) |
Sep 11, 2020 | 84.07 | 85.28 | 83.77 | 84.99 | 1,422,106 | +1.09(+1.30%) |
Sep 10, 2020 | 84.34 | 85.23 | 83.86 | 83.90 | 2,043,225 | +0.07(+0.09%) |
Sep 09, 2020 | 83.27 | 84.87 | 82.98 | 83.83 | 1,970,003 | +1.17(+1.41%) |
Sep 08, 2020 | 84.90 | 84.96 | 82.49 | 82.66 | 2,127,949 | -2.32(-2.73%) |
Sep 04, 2020 | 85.72 | 86.21 | 83.92 | 84.98 | 2,089,222 | +0.43(+0.50%) |
Sep 03, 2020 | 86.24 | 88.22 | 83.82 | 84.55 | 2,232,299 | -1.13(-1.32%) |
Sep 02, 2020 | 84.00 | 86.13 | 83.46 | 85.68 | 3,399,127 | +1.48(+1.75%) |
Sep 01, 2020 | 84.15 | 84.81 | 83.59 | 84.21 | 2,086,973 | -0.04(-0.04%) |
Aug 31, 2020 | 85.39 | 85.42 | 83.65 | 84.24 | 1,734,794 | -1.18(-1.38%) |
Aug 28, 2020 | 85.96 | 85.96 | 84.83 | 85.42 | 3,285,461 | +0.15(+0.18%) |
Aug 27, 2020 | 84.25 | 86.16 | 84.11 | 85.27 | 2,568,843 | +1.50(+1.80%) |
Aug 26, 2020 | 84.11 | 84.73 | 83.45 | 83.76 | 1,875,410 | -0.68(-0.81%) |
Aug 25, 2020 | 85.87 | 86.05 | 84.30 | 84.45 | 1,845,568 | -1.11(-1.29%) |
Aug 24, 2020 | 85.37 | 85.67 | 83.83 | 85.56 | 2,664,600 | +0.46(+0.54%) |
Aug 21, 2020 | 86.00 | 86.34 | 84.68 | 85.10 | 1,472,606 | -0.78(-0.91%) |
Aug 20, 2020 | 84.33 | 86.52 | 84.21 | 85.88 | 1,797,532 | +0.97(+1.15%) |
Aug 19, 2020 | 85.55 | 86.34 | 84.55 | 84.91 | 1,307,395 | -0.36(-0.42%) |
Aug 18, 2020 | 85.74 | 86.16 | 85.10 | 85.27 | 1,517,971 | -0.50(-0.58%) |
Aug 17, 2020 | 86.74 | 87.05 | 85.65 | 85.76 | 1,595,799 | -0.80(-0.93%) |
Aug 14, 2020 | 86.14 | 87.10 | 85.71 | 86.56 | 1,755,868 | -0.13(-0.15%) |
Aug 13, 2020 | 86.02 | 87.28 | 85.61 | 86.69 | 1,186,584 | +0.03(+0.03%) |
Aug 12, 2020 | 88.44 | 88.78 | 86.33 | 86.66 | 1,559,709 | -0.54(-0.62%) |
Aug 11, 2020 | 88.91 | 89.30 | 86.96 | 87.20 | 1,528,630 | -0.38(-0.43%) |
Aug 10, 2020 | 87.45 | 87.90 | 87.01 | 87.58 | 1,401,763 | +0.31(+0.35%) |
Aug 07, 2020 | 84.71 | 87.34 | 84.71 | 87.28 | 1,298,385 | +2.19(+2.57%) |
Aug 06, 2020 | 85.06 | 86.32 | 84.84 | 85.09 | 1,450,121 | -0.25(-0.30%) |
Aug 05, 2020 | 88.43 | 90.56 | 84.55 | 85.34 | 3,885,140 | -1.33(-1.54%) |
Aug 04, 2020 | 86.98 | 87.91 | 86.31 | 86.67 | 2,712,999 | +0.05(+0.05%) |