Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 79.19 | 83.12 | 78.89 | 82.38 | 1,345,727 | +3.97(+5.06%) |
Oct 29, 2020 | 78.51 | 80.05 | 77.51 | 78.42 | 1,266,398 | -0.34(-0.43%) |
Oct 28, 2020 | 78.59 | 78.95 | 77.79 | 78.76 | 1,602,376 | -1.00(-1.25%) |
Oct 27, 2020 | 80.99 | 81.99 | 79.76 | 79.76 | 868,432 | -1.36(-1.67%) |
Oct 26, 2020 | 81.97 | 81.97 | 80.08 | 81.11 | 527,770 | -1.40(-1.70%) |
Oct 23, 2020 | 82.84 | 83.20 | 82.16 | 82.52 | 381,694 | +0.17(+0.21%) |
Oct 22, 2020 | 81.68 | 83.10 | 81.67 | 82.35 | 477,933 | +0.77(+0.94%) |
Oct 21, 2020 | 81.58 | 82.54 | 80.99 | 81.58 | 772,660 | +0.05(+0.07%) |
Oct 20, 2020 | 81.89 | 82.46 | 81.10 | 81.52 | 640,161 | +0.26(+0.32%) |
Oct 19, 2020 | 82.89 | 82.89 | 81.18 | 81.27 | 703,172 | -1.06(-1.29%) |
Oct 16, 2020 | 84.11 | 84.11 | 82.02 | 82.33 | 717,034 | -2.05(-2.42%) |
Oct 15, 2020 | 84.15 | 85.49 | 83.85 | 84.37 | 488,021 | -0.64(-0.76%) |
Oct 14, 2020 | 85.87 | 86.08 | 84.85 | 85.02 | 833,230 | -1.12(-1.30%) |
Oct 13, 2020 | 86.17 | 87.14 | 85.28 | 86.13 | 691,212 | -0.61(-0.70%) |
Oct 12, 2020 | 86.25 | 87.23 | 85.77 | 86.74 | 862,693 | +0.71(+0.83%) |
Oct 09, 2020 | 88.03 | 88.41 | 85.85 | 86.03 | 609,658 | -1.55(-1.77%) |
Oct 08, 2020 | 86.65 | 87.65 | 86.06 | 87.58 | 465,003 | +1.39(+1.62%) |
Oct 07, 2020 | 86.95 | 87.21 | 85.55 | 86.19 | 654,753 | -0.33(-0.38%) |
Oct 06, 2020 | 86.70 | 87.53 | 85.44 | 86.52 | 1,122,017 | +0.28(+0.32%) |
Oct 05, 2020 | 85.37 | 86.28 | 84.36 | 86.24 | 909,845 | +1.54(+1.81%) |
Oct 02, 2020 | 81.04 | 85.05 | 80.18 | 84.70 | 914,208 | +2.55(+3.10%) |
Oct 01, 2020 | 79.62 | 82.19 | 79.37 | 82.16 | 661,367 | +2.69(+3.38%) |
Sep 30, 2020 | 80.49 | 80.77 | 78.68 | 79.47 | 875,722 | -0.39(-0.49%) |
Sep 29, 2020 | 79.93 | 80.64 | 78.94 | 79.86 | 698,332 | -0.64(-0.80%) |
Sep 28, 2020 | 81.23 | 81.86 | 80.44 | 80.51 | 708,541 | +0.56(+0.70%) |
Sep 25, 2020 | 78.13 | 79.97 | 77.78 | 79.95 | 836,634 | +1.88(+2.40%) |
Sep 24, 2020 | 77.88 | 78.75 | 77.26 | 78.07 | 1,302,277 | +0.18(+0.23%) |
Sep 23, 2020 | 78.47 | 79.62 | 77.88 | 77.90 | 1,220,838 | -0.53(-0.68%) |
Sep 22, 2020 | 76.74 | 79.10 | 76.74 | 78.43 | 909,238 | +1.79(+2.33%) |
Sep 21, 2020 | 77.44 | 77.99 | 76.28 | 76.64 | 1,457,184 | -2.10(-2.66%) |
Sep 18, 2020 | 80.42 | 80.59 | 78.59 | 78.74 | 1,573,718 | -2.09(-2.58%) |
Sep 17, 2020 | 81.15 | 81.82 | 80.13 | 80.82 | 993,949 | -1.04(-1.28%) |
Sep 16, 2020 | 81.92 | 83.10 | 81.38 | 81.87 | 686,789 | +0.44(+0.54%) |
Sep 15, 2020 | 82.19 | 82.95 | 81.04 | 81.43 | 884,552 | -1.05(-1.28%) |
Sep 14, 2020 | 79.98 | 83.13 | 79.98 | 82.48 | 805,590 | +3.10(+3.90%) |
Sep 11, 2020 | 80.04 | 80.05 | 78.27 | 79.38 | 826,803 | -0.65(-0.82%) |
Sep 10, 2020 | 80.86 | 81.11 | 79.71 | 80.04 | 793,918 | -0.88(-1.09%) |
Sep 09, 2020 | 81.02 | 82.46 | 80.30 | 80.92 | 1,023,782 | +0.35(+0.44%) |
Sep 08, 2020 | 81.59 | 82.29 | 79.74 | 80.57 | 1,068,683 | -1.90(-2.31%) |
Sep 04, 2020 | 82.22 | 83.36 | 81.26 | 82.47 | 1,004,775 | +0.92(+1.13%) |
Sep 03, 2020 | 81.57 | 83.01 | 80.56 | 81.55 | 785,576 | +0.32(+0.39%) |
Sep 02, 2020 | 80.40 | 81.31 | 79.85 | 81.23 | 946,447 | +0.70(+0.87%) |
Sep 01, 2020 | 79.91 | 80.55 | 79.08 | 80.53 | 807,390 | +0.05(+0.07%) |
Aug 31, 2020 | 80.18 | 80.69 | 79.75 | 80.48 | 1,017,328 | -0.12(-0.15%) |
Aug 28, 2020 | 79.59 | 80.63 | 78.27 | 80.60 | 1,086,020 | +1.25(+1.57%) |
Aug 27, 2020 | 77.19 | 79.44 | 77.19 | 79.36 | 618,561 | +2.60(+3.39%) |
Aug 26, 2020 | 78.54 | 78.54 | 76.32 | 76.75 | 435,612 | -2.13(-2.70%) |
Aug 25, 2020 | 78.14 | 78.97 | 77.54 | 78.89 | 677,551 | +0.87(+1.11%) |
Aug 24, 2020 | 77.59 | 78.09 | 75.88 | 78.02 | 454,952 | +0.44(+0.57%) |
Aug 21, 2020 | 77.69 | 78.22 | 75.91 | 77.58 | 511,653 | -0.09(-0.11%) |
Aug 20, 2020 | 76.51 | 78.69 | 76.46 | 77.67 | 478,383 | +0.80(+1.04%) |
Aug 19, 2020 | 78.31 | 78.31 | 76.36 | 76.87 | 936,581 | -1.36(-1.74%) |
Aug 18, 2020 | 78.68 | 78.89 | 77.64 | 78.23 | 409,923 | -0.39(-0.50%) |
Aug 17, 2020 | 78.10 | 78.66 | 77.59 | 78.62 | 518,518 | +0.58(+0.75%) |
Aug 14, 2020 | 77.51 | 78.98 | 77.33 | 78.04 | 432,216 | +0.21(+0.27%) |
Aug 13, 2020 | 79.44 | 80.52 | 77.65 | 77.82 | 899,301 | -2.18(-2.72%) |
Aug 12, 2020 | 79.44 | 80.14 | 78.69 | 80.00 | 660,794 | +0.91(+1.15%) |
Aug 11, 2020 | 79.33 | 80.29 | 78.82 | 79.09 | 898,142 | +0.43(+0.55%) |
Aug 10, 2020 | 78.72 | 79.67 | 78.01 | 78.66 | 637,758 | -0.02(-0.02%) |
Aug 07, 2020 | 79.04 | 79.23 | 78.10 | 78.67 | 1,056,641 | -0.66(-0.84%) |
Aug 06, 2020 | 78.20 | 79.75 | 78.10 | 79.34 | 491,237 | +0.62(+0.79%) |
Aug 05, 2020 | 79.54 | 79.54 | 78.08 | 78.72 | 712,382 | -0.36(-0.46%) |
Aug 04, 2020 | 78.56 | 79.37 | 77.22 | 79.08 | 742,316 | +0.12(+0.16%) |