Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 80.42 | 81.44 | 79.89 | 80.84 | 1,972,074 | +0.15(+0.18%) |
Oct 29, 2020 | 79.65 | 81.46 | 78.80 | 80.70 | 1,815,564 | +0.54(+0.67%) |
Oct 28, 2020 | 79.93 | 81.03 | 79.55 | 80.16 | 2,876,748 | -0.95(-1.17%) |
Oct 27, 2020 | 82.51 | 82.78 | 81.07 | 81.11 | 1,975,982 | -1.62(-1.96%) |
Oct 26, 2020 | 82.50 | 82.79 | 81.55 | 82.73 | 1,825,300 | -0.39(-0.47%) |
Oct 23, 2020 | 84.28 | 84.40 | 82.81 | 83.12 | 1,280,245 | -0.40(-0.48%) |
Oct 22, 2020 | 82.76 | 83.76 | 82.08 | 83.52 | 1,624,623 | +0.85(+1.02%) |
Oct 21, 2020 | 82.82 | 83.69 | 82.26 | 82.67 | 2,726,779 | -0.29(-0.35%) |
Oct 20, 2020 | 84.03 | 84.29 | 82.83 | 82.97 | 1,780,102 | -0.31(-0.37%) |
Oct 19, 2020 | 83.91 | 84.81 | 82.94 | 83.28 | 1,456,599 | -1.06(-1.25%) |
Oct 16, 2020 | 83.64 | 84.96 | 83.64 | 84.33 | 3,865,218 | +0.79(+0.95%) |
Oct 15, 2020 | 82.02 | 84.05 | 81.89 | 83.54 | 1,989,178 | +0.39(+0.47%) |
Oct 14, 2020 | 83.70 | 84.81 | 83.11 | 83.15 | 2,760,214 | -0.46(-0.56%) |
Oct 13, 2020 | 85.64 | 86.23 | 83.23 | 83.61 | 2,759,552 | -2.25(-2.62%) |
Oct 12, 2020 | 84.82 | 86.40 | 84.62 | 85.86 | 1,675,862 | +1.28(+1.51%) |
Oct 09, 2020 | 85.53 | 85.60 | 84.51 | 84.59 | 1,648,116 | -0.66(-0.77%) |
Oct 08, 2020 | 85.26 | 86.46 | 84.95 | 85.24 | 1,562,055 | +0.26(+0.31%) |
Oct 07, 2020 | 85.08 | 86.39 | 84.74 | 84.98 | 1,710,420 | +0.58(+0.69%) |
Oct 06, 2020 | 85.62 | 86.38 | 84.05 | 84.40 | 2,375,452 | -0.94(-1.10%) |
Oct 05, 2020 | 85.45 | 86.49 | 84.84 | 85.33 | 1,648,660 | +0.60(+0.71%) |
Oct 02, 2020 | 83.20 | 85.95 | 83.06 | 84.73 | 1,502,987 | +0.69(+0.82%) |
Oct 01, 2020 | 86.63 | 86.67 | 83.49 | 84.04 | 2,922,822 | -1.71(-2.00%) |
Sep 30, 2020 | 85.22 | 86.25 | 85.01 | 85.75 | 2,295,129 | +0.64(+0.75%) |
Sep 29, 2020 | 84.57 | 85.44 | 84.07 | 85.12 | 2,638,248 | +0.20(+0.24%) |
Sep 28, 2020 | 84.09 | 85.74 | 83.70 | 84.92 | 1,520,510 | +1.77(+2.13%) |
Sep 25, 2020 | 81.14 | 83.44 | 81.00 | 83.15 | 2,280,993 | +1.18(+1.44%) |
Sep 24, 2020 | 81.69 | 83.07 | 80.87 | 81.96 | 2,131,167 | +0.33(+0.40%) |
Sep 23, 2020 | 84.03 | 84.77 | 81.59 | 81.64 | 1,995,589 | -2.48(-2.95%) |
Sep 22, 2020 | 84.46 | 85.63 | 83.45 | 84.11 | 2,300,242 | +0.28(+0.34%) |
Sep 21, 2020 | 82.02 | 84.32 | 81.73 | 83.83 | 2,864,064 | +0.68(+0.82%) |
Sep 18, 2020 | 84.30 | 84.70 | 82.81 | 83.15 | 2,798,602 | -1.38(-1.64%) |
Sep 17, 2020 | 86.54 | 86.74 | 84.04 | 84.53 | 1,690,002 | -2.83(-3.24%) |
Sep 16, 2020 | 86.67 | 88.87 | 86.48 | 87.37 | 1,973,185 | +0.97(+1.13%) |
Sep 15, 2020 | 87.08 | 87.98 | 85.61 | 86.39 | 2,647,337 | -0.10(-0.12%) |
Sep 14, 2020 | 85.99 | 87.06 | 85.87 | 86.49 | 1,615,297 | +1.03(+1.20%) |
Sep 11, 2020 | 84.54 | 85.75 | 84.24 | 85.46 | 1,414,176 | +1.09(+1.30%) |
Sep 10, 2020 | 84.82 | 85.71 | 84.33 | 84.37 | 2,031,831 | +0.07(+0.09%) |
Sep 09, 2020 | 83.74 | 85.34 | 83.45 | 84.30 | 1,959,017 | +1.18(+1.41%) |
Sep 08, 2020 | 85.37 | 85.44 | 82.96 | 83.12 | 2,116,083 | -2.33(-2.73%) |
Sep 04, 2020 | 86.20 | 86.69 | 84.39 | 85.45 | 2,077,572 | +0.43(+0.50%) |
Sep 03, 2020 | 86.72 | 88.71 | 84.29 | 85.03 | 2,219,850 | -1.14(-1.32%) |
Sep 02, 2020 | 84.47 | 86.61 | 83.93 | 86.16 | 3,380,172 | +1.48(+1.75%) |
Sep 01, 2020 | 84.62 | 85.29 | 84.06 | 84.68 | 2,075,335 | -0.04(-0.04%) |
Aug 31, 2020 | 85.87 | 85.90 | 84.12 | 84.72 | 1,725,120 | -1.18(-1.38%) |
Aug 28, 2020 | 86.44 | 86.44 | 85.31 | 85.90 | 3,267,140 | +0.15(+0.18%) |
Aug 27, 2020 | 84.72 | 86.65 | 84.58 | 85.74 | 2,554,518 | +1.51(+1.80%) |
Aug 26, 2020 | 84.58 | 85.20 | 83.92 | 84.23 | 1,864,952 | -0.69(-0.81%) |
Aug 25, 2020 | 86.35 | 86.53 | 84.78 | 84.92 | 1,835,276 | -1.11(-1.29%) |
Aug 24, 2020 | 85.84 | 86.15 | 84.30 | 86.03 | 2,649,741 | +0.46(+0.54%) |
Aug 21, 2020 | 86.48 | 86.82 | 85.16 | 85.57 | 1,464,394 | -0.79(-0.91%) |
Aug 20, 2020 | 84.80 | 87.00 | 84.68 | 86.36 | 1,787,509 | +0.98(+1.15%) |
Aug 19, 2020 | 86.03 | 86.82 | 85.02 | 85.38 | 1,300,104 | -0.36(-0.42%) |
Aug 18, 2020 | 86.22 | 86.64 | 85.58 | 85.75 | 1,509,507 | -0.50(-0.58%) |
Aug 17, 2020 | 87.23 | 87.54 | 86.13 | 86.24 | 1,586,900 | -0.81(-0.93%) |
Aug 14, 2020 | 86.62 | 87.58 | 86.19 | 87.05 | 1,746,077 | -0.13(-0.15%) |
Aug 13, 2020 | 86.51 | 87.76 | 86.09 | 87.18 | 1,179,967 | +0.03(+0.03%) |
Aug 12, 2020 | 88.93 | 89.28 | 86.81 | 87.15 | 1,551,011 | -0.54(-0.62%) |
Aug 11, 2020 | 89.40 | 89.80 | 87.45 | 87.69 | 1,520,106 | -0.38(-0.43%) |
Aug 10, 2020 | 87.94 | 88.39 | 87.50 | 88.07 | 1,393,946 | +0.31(+0.35%) |
Aug 07, 2020 | 85.18 | 87.83 | 85.18 | 87.76 | 1,291,145 | +2.20(+2.57%) |
Aug 06, 2020 | 85.54 | 86.80 | 85.32 | 85.56 | 1,442,034 | -0.25(-0.30%) |
Aug 05, 2020 | 88.92 | 91.07 | 85.03 | 85.82 | 3,863,474 | -1.34(-1.54%) |
Aug 04, 2020 | 87.47 | 88.41 | 86.80 | 87.16 | 2,697,870 | +0.05(+0.05%) |