Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 83.25 | 84.05 | 82.58 | 83.66 | 1,479,300 | +0.23(+0.28%) |
Oct 29, 2020 | 83.76 | 83.88 | 82.56 | 83.43 | 1,840,010 | +1.83(+2.24%) |
Oct 28, 2020 | 81.90 | 81.95 | 79.11 | 81.60 | 2,727,315 | +4.13(+5.33%) |
Oct 27, 2020 | 77.30 | 78.29 | 76.95 | 77.47 | 1,464,770 | +1.27(+1.67%) |
Oct 26, 2020 | 75.75 | 76.43 | 75.55 | 76.20 | 842,860 | +0.77(+1.02%) |
Oct 23, 2020 | 75.19 | 75.57 | 74.51 | 75.43 | 751,200 | +0.83(+1.11%) |
Oct 22, 2020 | 74.88 | 74.97 | 74.21 | 74.60 | 663,709 | -0.04(-0.05%) |
Oct 21, 2020 | 75.33 | 75.43 | 74.40 | 74.64 | 873,141 | -0.93(-1.23%) |
Oct 20, 2020 | 74.63 | 75.87 | 74.58 | 75.57 | 1,217,936 | +2.64(+3.62%) |
Oct 19, 2020 | 73.70 | 73.86 | 72.81 | 72.93 | 822,050 | +0.26(+0.36%) |
Oct 16, 2020 | 72.76 | 73.04 | 72.45 | 72.67 | 1,062,900 | -0.60(-0.82%) |
Oct 15, 2020 | 73.60 | 73.60 | 72.58 | 73.27 | 1,129,463 | -1.14(-1.53%) |
Oct 14, 2020 | 74.61 | 74.90 | 74.27 | 74.41 | 942,834 | -0.28(-0.37%) |
Oct 13, 2020 | 74.79 | 75.18 | 74.26 | 74.69 | 907,288 | +0.10(+0.13%) |
Oct 12, 2020 | 74.07 | 74.88 | 74.06 | 74.59 | 770,805 | +0.04(+0.05%) |
Oct 09, 2020 | 74.35 | 74.84 | 73.93 | 74.55 | 755,700 | +0.42(+0.57%) |
Oct 08, 2020 | 73.75 | 74.30 | 73.53 | 74.13 | 745,056 | +0.76(+1.04%) |
Oct 07, 2020 | 73.98 | 73.98 | 73.10 | 73.37 | 1,238,527 | -0.17(-0.23%) |
Oct 06, 2020 | 74.34 | 74.41 | 73.43 | 73.54 | 851,019 | -1.53(-2.04%) |
Oct 05, 2020 | 74.85 | 75.22 | 74.55 | 75.07 | 846,168 | +1.07(+1.45%) |
Oct 02, 2020 | 74.00 | 74.95 | 73.62 | 74.00 | 1,392,000 | -2.45(-3.20%) |
Oct 01, 2020 | 76.91 | 76.92 | 76.15 | 76.45 | 719,788 | -0.30(-0.39%) |
Sep 30, 2020 | 76.75 | 77.44 | 76.28 | 76.75 | 706,969 | -0.73(-0.94%) |
Sep 29, 2020 | 77.43 | 77.82 | 77.07 | 77.48 | 449,086 | +0.20(+0.26%) |
Sep 28, 2020 | 78.10 | 78.10 | 76.96 | 77.28 | 790,071 | +0.26(+0.34%) |
Sep 25, 2020 | 76.70 | 77.15 | 76.15 | 77.02 | 619,617 | -0.52(-0.67%) |
Sep 24, 2020 | 76.73 | 78.24 | 76.57 | 77.54 | 837,357 | +0.45(+0.58%) |
Sep 23, 2020 | 78.26 | 78.30 | 76.75 | 77.09 | 875,923 | -1.37(-1.74%) |
Sep 22, 2020 | 78.83 | 78.84 | 77.58 | 78.46 | 731,491 | +0.43(+0.55%) |
Sep 21, 2020 | 77.51 | 78.11 | 76.76 | 78.03 | 765,180 | -0.69(-0.87%) |
Sep 18, 2020 | 79.83 | 79.92 | 78.09 | 78.72 | 1,215,863 | +1.35(+1.74%) |
Sep 17, 2020 | 76.92 | 78.05 | 76.48 | 77.37 | 1,465,954 | +0.62(+0.81%) |
Sep 16, 2020 | 77.64 | 77.76 | 76.65 | 76.75 | 1,798,402 | +0.53(+0.69%) |
Sep 15, 2020 | 76.63 | 77.06 | 75.99 | 76.22 | 1,388,047 | -1.26(-1.62%) |
Sep 14, 2020 | 77.09 | 78.02 | 77.03 | 77.48 | 678,279 | +0.70(+0.91%) |
Sep 11, 2020 | 76.94 | 77.15 | 76.00 | 76.78 | 828,965 | +0.52(+0.68%) |
Sep 10, 2020 | 77.53 | 77.70 | 76.16 | 76.26 | 982,801 | -0.98(-1.26%) |
Sep 09, 2020 | 76.62 | 77.71 | 76.31 | 77.24 | 889,598 | +1.47(+1.93%) |
Sep 08, 2020 | 76.47 | 76.62 | 75.64 | 75.77 | 1,266,408 | -1.64(-2.12%) |
Sep 04, 2020 | 77.54 | 78.23 | 75.37 | 77.42 | 1,245,354 | +0.28(+0.36%) |
Sep 03, 2020 | 78.61 | 78.72 | 76.47 | 77.14 | 1,072,358 | -2.10(-2.65%) |
Sep 02, 2020 | 79.34 | 79.75 | 78.56 | 79.24 | 891,091 | -0.01(-0.01%) |
Sep 01, 2020 | 78.98 | 79.86 | 78.51 | 79.25 | 1,065,730 | +0.86(+1.09%) |
Aug 31, 2020 | 78.41 | 78.74 | 78.20 | 78.40 | 779,799 | -0.75(-0.94%) |
Aug 28, 2020 | 78.83 | 79.40 | 78.56 | 79.14 | 1,013,236 | -1.03(-1.28%) |
Aug 27, 2020 | 80.95 | 80.95 | 79.72 | 80.17 | 1,036,040 | -0.70(-0.86%) |
Aug 26, 2020 | 80.15 | 80.96 | 79.89 | 80.87 | 903,626 | +1.74(+2.20%) |
Aug 25, 2020 | 78.93 | 79.37 | 78.92 | 79.12 | 638,031 | -0.40(-0.50%) |
Aug 24, 2020 | 79.66 | 80.03 | 79.12 | 79.52 | 851,229 | +1.02(+1.30%) |
Aug 21, 2020 | 78.26 | 78.69 | 77.96 | 78.51 | 1,341,251 | -0.66(-0.83%) |
Aug 20, 2020 | 78.83 | 79.32 | 78.63 | 79.16 | 1,226,920 | -1.68(-2.08%) |
Aug 19, 2020 | 81.25 | 81.82 | 80.77 | 80.85 | 1,358,578 | -1.87(-2.27%) |
Aug 18, 2020 | 83.59 | 83.64 | 82.37 | 82.72 | 800,731 | -0.47(-0.56%) |
Aug 17, 2020 | 83.27 | 83.45 | 82.46 | 83.19 | 1,241,232 | +0.52(+0.63%) |
Aug 14, 2020 | 83.13 | 83.35 | 82.62 | 82.67 | 1,423,907 | +0.26(+0.31%) |
Aug 13, 2020 | 81.31 | 82.93 | 81.02 | 82.41 | 1,799,797 | +1.92(+2.39%) |
Aug 12, 2020 | 79.26 | 80.73 | 79.21 | 80.49 | 1,237,681 | +1.41(+1.78%) |
Aug 11, 2020 | 79.67 | 80.07 | 78.97 | 79.08 | 1,042,787 | -0.72(-0.90%) |
Aug 10, 2020 | 80.20 | 80.20 | 79.48 | 79.80 | 646,801 | +0.02(+0.02%) |
Aug 07, 2020 | 80.25 | 80.48 | 78.87 | 79.78 | 1,105,120 | -0.44(-0.55%) |
Aug 06, 2020 | 80.61 | 80.87 | 80.11 | 80.22 | 1,133,337 | -0.78(-0.96%) |
Aug 05, 2020 | 81.45 | 81.54 | 80.46 | 81.00 | 1,202,243 | -2.11(-2.54%) |
Aug 04, 2020 | 83.30 | 83.88 | 82.25 | 83.11 | 1,694,500 | +2.09(+2.58%) |