Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.69 | 85.72 | 84.49 | 85.23 | 2,309,261 | +0.63(+0.75%) |
Sep 29, 2020 | 84.05 | 84.91 | 83.55 | 84.60 | 2,654,492 | +0.20(+0.24%) |
Sep 28, 2020 | 83.57 | 85.22 | 83.19 | 84.40 | 1,529,873 | +1.76(+2.13%) |
Sep 25, 2020 | 80.64 | 82.92 | 80.50 | 82.64 | 2,295,038 | +1.18(+1.44%) |
Sep 24, 2020 | 81.19 | 82.56 | 80.38 | 81.46 | 2,144,290 | +0.33(+0.40%) |
Sep 23, 2020 | 83.52 | 84.25 | 81.09 | 81.14 | 2,007,876 | -2.46(-2.95%) |
Sep 22, 2020 | 83.94 | 85.10 | 82.94 | 83.60 | 2,314,405 | +0.28(+0.34%) |
Sep 21, 2020 | 81.52 | 83.81 | 81.23 | 83.32 | 2,881,699 | +0.68(+0.82%) |
Sep 18, 2020 | 83.78 | 84.18 | 82.30 | 82.64 | 2,815,834 | -1.38(-1.64%) |
Sep 17, 2020 | 86.01 | 86.21 | 83.53 | 84.02 | 1,700,408 | -2.82(-3.24%) |
Sep 16, 2020 | 86.14 | 88.33 | 85.95 | 86.83 | 1,985,335 | +0.97(+1.13%) |
Sep 15, 2020 | 86.55 | 87.44 | 85.08 | 85.86 | 2,663,638 | -0.10(-0.12%) |
Sep 14, 2020 | 85.46 | 86.52 | 85.35 | 85.96 | 1,625,243 | +1.02(+1.20%) |
Sep 11, 2020 | 84.03 | 85.23 | 83.72 | 84.94 | 1,422,884 | +1.09(+1.30%) |
Sep 10, 2020 | 84.30 | 85.18 | 83.82 | 83.85 | 2,044,342 | +0.07(+0.09%) |
Sep 09, 2020 | 83.23 | 84.82 | 82.94 | 83.78 | 1,971,079 | +1.17(+1.41%) |
Sep 08, 2020 | 84.85 | 84.91 | 82.45 | 82.61 | 2,129,112 | -2.32(-2.73%) |
Sep 04, 2020 | 85.67 | 86.16 | 83.87 | 84.93 | 2,090,364 | +0.43(+0.50%) |
Sep 03, 2020 | 86.19 | 88.17 | 83.77 | 84.50 | 2,233,519 | -1.13(-1.32%) |
Sep 02, 2020 | 83.95 | 86.08 | 83.42 | 85.64 | 3,400,985 | +1.48(+1.75%) |
Sep 01, 2020 | 84.11 | 84.77 | 83.55 | 84.16 | 2,088,113 | -0.04(-0.04%) |
Aug 31, 2020 | 85.35 | 85.37 | 83.61 | 84.20 | 1,735,742 | -1.18(-1.38%) |
Aug 28, 2020 | 85.91 | 85.91 | 84.79 | 85.37 | 3,287,257 | +0.15(+0.18%) |
Aug 27, 2020 | 84.21 | 86.12 | 84.06 | 85.22 | 2,570,247 | +1.50(+1.80%) |
Aug 26, 2020 | 84.06 | 84.68 | 83.40 | 83.72 | 1,876,435 | -0.68(-0.81%) |
Aug 25, 2020 | 85.82 | 86.00 | 84.26 | 84.40 | 1,846,577 | -1.11(-1.29%) |
Aug 24, 2020 | 85.32 | 85.63 | 83.78 | 85.51 | 2,666,057 | +0.46(+0.54%) |
Aug 21, 2020 | 85.95 | 86.29 | 84.64 | 85.05 | 1,473,411 | -0.78(-0.91%) |
Aug 20, 2020 | 84.28 | 86.47 | 84.16 | 85.83 | 1,798,515 | +0.97(+1.15%) |
Aug 19, 2020 | 85.50 | 86.29 | 84.50 | 84.86 | 1,308,109 | -0.36(-0.42%) |
Aug 18, 2020 | 85.70 | 86.11 | 85.06 | 85.22 | 1,518,801 | -0.50(-0.58%) |
Aug 17, 2020 | 86.70 | 87.00 | 85.61 | 85.72 | 1,596,671 | -0.80(-0.93%) |
Aug 14, 2020 | 86.09 | 87.05 | 85.66 | 86.52 | 1,756,828 | -0.13(-0.15%) |
Aug 13, 2020 | 85.98 | 87.23 | 85.56 | 86.64 | 1,187,232 | +0.03(+0.03%) |
Aug 12, 2020 | 88.39 | 88.73 | 86.28 | 86.62 | 1,560,561 | -0.54(-0.62%) |
Aug 11, 2020 | 88.86 | 89.25 | 86.91 | 87.16 | 1,529,466 | -0.38(-0.43%) |
Aug 10, 2020 | 87.40 | 87.85 | 86.97 | 87.53 | 1,402,529 | +0.31(+0.35%) |
Aug 07, 2020 | 84.66 | 87.29 | 84.66 | 87.23 | 1,299,095 | +2.19(+2.57%) |
Aug 06, 2020 | 85.01 | 86.27 | 84.80 | 85.04 | 1,450,913 | -0.25(-0.30%) |
Aug 05, 2020 | 88.38 | 90.51 | 84.50 | 85.29 | 3,887,263 | -1.33(-1.54%) |
Aug 04, 2020 | 86.93 | 87.87 | 86.26 | 86.62 | 2,714,482 | +0.05(+0.05%) |
Aug 03, 2020 | 85.09 | 87.52 | 84.61 | 86.58 | 2,202,809 | +1.62(+1.91%) |
Jul 31, 2020 | 82.85 | 85.08 | 82.67 | 84.96 | 2,304,774 | +2.08(+2.51%) |
Jul 30, 2020 | 83.26 | 83.86 | 82.74 | 82.88 | 1,902,632 | -1.73(-2.04%) |
Jul 29, 2020 | 83.09 | 84.96 | 83.03 | 84.61 | 1,832,959 | +1.56(+1.87%) |
Jul 28, 2020 | 83.44 | 83.76 | 82.77 | 83.05 | 1,237,432 | -0.39(-0.46%) |
Jul 27, 2020 | 84.60 | 84.75 | 82.51 | 83.44 | 1,816,575 | -1.49(-1.76%) |
Jul 24, 2020 | 85.30 | 85.93 | 83.61 | 84.93 | 2,063,353 | -0.28(-0.33%) |
Jul 23, 2020 | 84.01 | 85.88 | 84.01 | 85.21 | 3,583,330 | +1.04(+1.23%) |
Jul 22, 2020 | 82.23 | 84.39 | 82.20 | 84.18 | 1,918,000 | +1.49(+1.81%) |
Jul 21, 2020 | 82.30 | 83.65 | 82.16 | 82.68 | 1,915,073 | +0.84(+1.02%) |
Jul 20, 2020 | 82.14 | 83.01 | 81.75 | 81.84 | 1,970,285 | -0.67(-0.81%) |
Jul 17, 2020 | 82.83 | 82.88 | 81.15 | 82.51 | 3,637,866 | +0.05(+0.07%) |
Jul 16, 2020 | 80.80 | 83.73 | 80.69 | 82.46 | 2,314,821 | +1.33(+1.64%) |
Jul 15, 2020 | 82.75 | 82.75 | 80.42 | 81.12 | 2,756,155 | +0.36(+0.45%) |
Jul 14, 2020 | 79.66 | 81.39 | 79.48 | 80.76 | 2,746,564 | +1.11(+1.39%) |
Jul 13, 2020 | 79.45 | 80.58 | 77.74 | 79.66 | 3,161,789 | +1.38(+1.76%) |
Jul 10, 2020 | 77.62 | 78.78 | 77.13 | 78.28 | 3,103,141 | +1.04(+1.34%) |
Jul 09, 2020 | 79.72 | 79.92 | 76.48 | 77.25 | 3,573,151 | -3.02(-3.76%) |
Jul 08, 2020 | 80.28 | 81.86 | 78.93 | 80.26 | 5,626,313 | -3.13(-3.76%) |
Jul 07, 2020 | 85.56 | 85.70 | 83.19 | 83.39 | 1,458,168 | -2.69(-3.13%) |
Jul 06, 2020 | 86.26 | 87.15 | 85.59 | 86.08 | 1,612,541 | +1.40(+1.65%) |
Jul 02, 2020 | 87.37 | 87.54 | 84.49 | 84.69 | 2,156,789 | -1.30(-1.51%) |