Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.71 | 84.73 | 84.60 | 84.64 | 3,497,848 | -0.06(-0.07%) |
Sep 29, 2020 | 84.72 | 84.84 | 84.70 | 84.70 | 2,319,190 | -0.03(-0.03%) |
Sep 28, 2020 | 84.50 | 84.73 | 84.46 | 84.73 | 2,780,475 | +0.30(+0.36%) |
Sep 25, 2020 | 84.38 | 84.50 | 84.37 | 84.43 | 5,029,672 | -0.04(-0.04%) |
Sep 24, 2020 | 84.54 | 84.60 | 84.34 | 84.46 | 6,327,235 | -0.16(-0.19%) |
Sep 23, 2020 | 84.94 | 84.98 | 84.56 | 84.62 | 5,419,071 | -0.40(-0.47%) |
Sep 22, 2020 | 85.01 | 85.04 | 84.94 | 85.02 | 3,712,418 | +0.00(+0.00%) |
Sep 21, 2020 | 85.06 | 85.12 | 84.91 | 85.02 | 5,919,664 | -0.05(-0.06%) |
Sep 18, 2020 | 85.15 | 85.16 | 84.99 | 85.07 | 3,759,011 | -0.08(-0.09%) |
Sep 17, 2020 | 85.24 | 85.26 | 85.07 | 85.15 | 3,080,374 | -0.02(-0.02%) |
Sep 16, 2020 | 85.22 | 85.27 | 85.10 | 85.17 | 4,690,648 | +0.03(+0.03%) |
Sep 15, 2020 | 85.07 | 85.17 | 85.04 | 85.14 | 3,034,936 | +0.10(+0.11%) |
Sep 14, 2020 | 85.05 | 85.17 | 85.01 | 85.04 | 3,317,323 | +0.12(+0.15%) |
Sep 11, 2020 | 84.96 | 85.00 | 84.87 | 84.92 | 1,812,497 | +0.04(+0.04%) |
Sep 10, 2020 | 84.86 | 84.97 | 84.80 | 84.88 | 3,131,418 | +0.00(+0.00%) |
Sep 09, 2020 | 85.16 | 85.16 | 84.82 | 84.88 | 2,623,888 | +0.09(+0.10%) |
Sep 08, 2020 | 84.81 | 84.90 | 84.76 | 84.80 | 5,899,888 | -0.02(-0.02%) |
Sep 04, 2020 | 85.11 | 85.21 | 84.81 | 84.81 | 3,847,864 | -0.48(-0.56%) |
Sep 03, 2020 | 85.38 | 85.48 | 85.24 | 85.29 | 4,917,976 | -0.09(-0.10%) |
Sep 02, 2020 | 85.15 | 85.39 | 85.14 | 85.38 | 5,637,514 | +0.21(+0.25%) |
Sep 01, 2020 | 84.95 | 85.20 | 84.88 | 85.17 | 3,016,166 | +0.18(+0.21%) |
Aug 31, 2020 | 84.73 | 85.03 | 84.69 | 84.98 | 4,012,019 | +0.26(+0.30%) |
Aug 28, 2020 | 84.59 | 84.76 | 84.59 | 84.73 | 1,872,120 | +0.19(+0.23%) |
Aug 27, 2020 | 84.91 | 85.00 | 84.47 | 84.53 | 2,923,106 | +0.28(+0.33%) |
Aug 26, 2020 | 84.73 | 84.80 | 84.25 | 84.25 | 3,311,670 | -0.47(-0.55%) |
Aug 25, 2020 | 84.75 | 84.80 | 84.59 | 84.72 | 2,319,722 | -0.23(-0.27%) |
Aug 24, 2020 | 84.98 | 85.05 | 84.90 | 84.95 | 2,467,297 | -0.02(-0.02%) |
Aug 21, 2020 | 84.90 | 84.99 | 84.84 | 84.97 | 4,046,393 | +0.03(+0.03%) |
Aug 20, 2020 | 84.93 | 84.95 | 84.83 | 84.94 | 4,042,331 | +0.18(+0.21%) |
Aug 19, 2020 | 84.92 | 84.94 | 84.70 | 84.76 | 1,863,727 | -0.10(-0.11%) |
Aug 18, 2020 | 84.66 | 84.89 | 84.66 | 84.86 | 2,728,672 | +0.16(+0.19%) |
Aug 17, 2020 | 84.78 | 84.81 | 84.50 | 84.70 | 2,701,440 | +0.20(+0.24%) |
Aug 14, 2020 | 84.69 | 84.74 | 84.46 | 84.50 | 2,850,486 | -0.26(-0.31%) |
Aug 13, 2020 | 85.03 | 85.04 | 84.64 | 84.76 | 3,680,665 | -0.33(-0.38%) |
Aug 12, 2020 | 85.06 | 85.20 | 85.03 | 85.09 | 5,269,991 | -0.11(-0.12%) |
Aug 11, 2020 | 85.33 | 85.39 | 85.08 | 85.20 | 6,282,350 | -0.20(-0.24%) |
Aug 10, 2020 | 85.59 | 85.66 | 85.40 | 85.40 | 2,157,788 | -0.04(-0.05%) |
Aug 07, 2020 | 85.63 | 85.69 | 85.43 | 85.44 | 2,697,028 | -0.17(-0.20%) |
Aug 06, 2020 | 85.58 | 85.63 | 85.51 | 85.61 | 2,528,607 | +0.18(+0.21%) |
Aug 05, 2020 | 85.50 | 85.50 | 85.37 | 85.43 | 2,400,540 | -0.05(-0.06%) |
Aug 04, 2020 | 85.49 | 85.52 | 85.35 | 85.49 | 3,371,713 | +0.15(+0.18%) |
Aug 03, 2020 | 85.32 | 85.34 | 85.18 | 85.34 | 2,896,933 | +0.15(+0.17%) |
Jul 31, 2020 | 85.14 | 85.24 | 85.07 | 85.19 | 2,560,760 | +0.07(+0.08%) |
Jul 30, 2020 | 85.13 | 85.13 | 85.00 | 85.12 | 1,689,645 | +0.03(+0.03%) |
Jul 29, 2020 | 84.80 | 85.10 | 84.80 | 85.09 | 2,913,314 | +0.35(+0.42%) |
Jul 28, 2020 | 84.52 | 84.82 | 84.52 | 84.74 | 2,004,216 | +0.01(+0.01%) |
Jul 27, 2020 | 84.92 | 84.95 | 84.71 | 84.73 | 1,840,258 | -0.16(-0.19%) |
Jul 24, 2020 | 84.97 | 84.97 | 84.85 | 84.89 | 2,474,148 | -0.04(-0.05%) |
Jul 23, 2020 | 85.07 | 85.07 | 84.92 | 84.93 | 2,484,144 | -0.03(-0.03%) |
Jul 22, 2020 | 84.97 | 84.98 | 84.84 | 84.96 | 3,175,478 | +0.21(+0.25%) |
Jul 21, 2020 | 84.79 | 84.85 | 84.71 | 84.75 | 2,831,076 | +0.10(+0.11%) |
Jul 20, 2020 | 84.59 | 84.70 | 84.52 | 84.65 | 1,876,951 | +0.11(+0.12%) |
Jul 17, 2020 | 84.44 | 84.56 | 84.41 | 84.55 | 2,391,058 | +0.12(+0.15%) |
Jul 16, 2020 | 84.27 | 84.43 | 84.20 | 84.42 | 3,998,559 | +0.23(+0.27%) |
Jul 15, 2020 | 84.13 | 84.27 | 84.12 | 84.19 | 2,504,027 | +0.03(+0.03%) |
Jul 14, 2020 | 84.00 | 84.23 | 83.94 | 84.17 | 2,857,153 | +0.27(+0.33%) |
Jul 13, 2020 | 83.97 | 84.08 | 83.89 | 83.90 | 2,091,643 | -0.07(-0.08%) |
Jul 10, 2020 | 84.10 | 84.14 | 83.90 | 83.97 | 2,042,448 | -0.06(-0.07%) |
Jul 09, 2020 | 83.93 | 84.09 | 83.84 | 84.03 | 2,960,818 | +0.16(+0.19%) |
Jul 08, 2020 | 83.98 | 83.98 | 83.86 | 83.87 | 2,437,696 | -0.14(-0.17%) |
Jul 07, 2020 | 83.86 | 84.02 | 83.84 | 84.01 | 3,500,441 | -0.06(-0.07%) |
Jul 06, 2020 | 83.90 | 84.07 | 83.77 | 84.07 | 2,493,756 | +0.26(+0.30%) |
Jul 02, 2020 | 83.75 | 83.83 | 83.68 | 83.82 | 3,143,408 | +0.13(+0.16%) |