Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 82.25 | 83.69 | 81.67 | 82.65 | 1,320,755 | +0.20(+0.24%) |
Sep 29, 2020 | 82.66 | 84.28 | 81.52 | 82.45 | 1,483,290 | +0.24(+0.29%) |
Sep 28, 2020 | 81.00 | 82.55 | 80.36 | 82.21 | 1,536,868 | +2.60(+3.27%) |
Sep 25, 2020 | 76.14 | 79.76 | 75.83 | 79.61 | 951,000 | +3.54(+4.65%) |
Sep 24, 2020 | 75.66 | 76.57 | 73.26 | 76.07 | 998,537 | -0.27(-0.35%) |
Sep 23, 2020 | 77.86 | 79.44 | 76.23 | 76.34 | 960,127 | -2.04(-2.60%) |
Sep 22, 2020 | 77.29 | 78.40 | 74.99 | 78.38 | 1,144,570 | +2.13(+2.79%) |
Sep 21, 2020 | 72.90 | 76.35 | 71.57 | 76.25 | 1,202,147 | +1.22(+1.63%) |
Sep 18, 2020 | 76.28 | 77.78 | 73.44 | 75.03 | 4,442,100 | -0.56(-0.74%) |
Sep 17, 2020 | 76.03 | 76.44 | 74.64 | 75.59 | 1,244,770 | -2.42(-3.10%) |
Sep 16, 2020 | 77.40 | 79.43 | 76.92 | 78.01 | 1,284,195 | +1.21(+1.58%) |
Sep 15, 2020 | 76.27 | 77.24 | 75.66 | 76.80 | 800,224 | +1.52(+2.02%) |
Sep 14, 2020 | 74.85 | 75.44 | 73.66 | 75.28 | 1,031,347 | +1.75(+2.38%) |
Sep 11, 2020 | 77.10 | 77.63 | 72.85 | 73.53 | 1,470,500 | -2.70(-3.54%) |
Sep 10, 2020 | 78.19 | 79.38 | 75.70 | 76.23 | 815,105 | -1.51(-1.94%) |
Sep 09, 2020 | 77.97 | 79.19 | 77.29 | 77.74 | 1,685,500 | +1.24(+1.62%) |
Sep 08, 2020 | 70.10 | 77.92 | 70.00 | 76.50 | 2,441,823 | +3.84(+5.28%) |
Sep 04, 2020 | 74.41 | 75.12 | 68.76 | 72.66 | 1,760,600 | -1.28(-1.73%) |
Sep 03, 2020 | 81.65 | 81.69 | 72.90 | 73.94 | 1,988,295 | -8.91(-10.75%) |
Sep 02, 2020 | 84.00 | 84.58 | 81.96 | 82.85 | 1,587,186 | -0.83(-0.99%) |
Sep 01, 2020 | 79.57 | 83.77 | 79.41 | 83.68 | 1,330,608 | +4.16(+5.23%) |
Aug 31, 2020 | 78.73 | 79.87 | 78.20 | 79.52 | 1,197,440 | +0.67(+0.85%) |
Aug 28, 2020 | 77.61 | 80.24 | 77.28 | 78.85 | 1,451,300 | +1.89(+2.46%) |
Aug 27, 2020 | 77.35 | 78.33 | 76.09 | 76.96 | 2,386,018 | +0.35(+0.46%) |
Aug 26, 2020 | 73.25 | 77.06 | 72.72 | 76.61 | 5,671,553 | +1.59(+2.12%) |
Aug 25, 2020 | 73.81 | 75.29 | 73.67 | 75.02 | 446,535 | +0.79(+1.06%) |
Aug 24, 2020 | 75.16 | 75.53 | 73.50 | 74.23 | 500,394 | +0.03(+0.04%) |
Aug 21, 2020 | 75.69 | 75.88 | 74.04 | 74.20 | 613,600 | -1.77(-2.33%) |
Aug 20, 2020 | 73.88 | 76.59 | 73.88 | 75.97 | 595,267 | +1.55(+2.08%) |
Aug 19, 2020 | 74.37 | 74.80 | 72.59 | 74.42 | 779,284 | +0.18(+0.24%) |
Aug 18, 2020 | 74.19 | 75.19 | 73.39 | 74.24 | 718,794 | -0.17(-0.23%) |
Aug 17, 2020 | 73.49 | 75.25 | 72.84 | 74.41 | 917,083 | +1.57(+2.16%) |
Aug 14, 2020 | 72.97 | 73.47 | 72.28 | 72.84 | 809,000 | -0.01(-0.01%) |
Aug 13, 2020 | 69.89 | 73.24 | 69.87 | 72.85 | 1,125,501 | +2.95(+4.22%) |
Aug 12, 2020 | 70.91 | 71.60 | 69.14 | 69.90 | 2,801,087 | -0.30(-0.43%) |
Aug 11, 2020 | 69.14 | 71.60 | 67.87 | 70.20 | 2,549,147 | +0.95(+1.37%) |
Aug 10, 2020 | 70.43 | 71.20 | 67.67 | 69.25 | 4,283,600 | -1.16(-1.65%) |
Aug 07, 2020 | 74.16 | 74.69 | 69.95 | 70.41 | 3,022,400 | -4.09(-5.49%) |
Aug 06, 2020 | 82.77 | 85.40 | 74.41 | 74.50 | 4,634,634 | -9.77(-11.59%) |
Aug 05, 2020 | 83.41 | 85.36 | 83.08 | 84.27 | 1,711,171 | +1.83(+2.22%) |
Aug 04, 2020 | 82.24 | 83.26 | 81.06 | 82.44 | 656,627 | +0.17(+0.21%) |
Aug 03, 2020 | 79.05 | 83.05 | 78.69 | 82.27 | 1,101,725 | +3.98(+5.08%) |
Jul 31, 2020 | 79.62 | 79.62 | 76.89 | 78.29 | 906,100 | -0.67(-0.85%) |
Jul 30, 2020 | 80.20 | 80.86 | 78.14 | 78.96 | 1,552,587 | -2.73(-3.34%) |
Jul 29, 2020 | 80.24 | 82.34 | 79.81 | 81.69 | 729,861 | +2.20(+2.77%) |
Jul 28, 2020 | 79.29 | 80.97 | 78.60 | 79.49 | 661,045 | -0.11(-0.14%) |
Jul 27, 2020 | 78.00 | 79.74 | 77.15 | 79.60 | 716,845 | +2.26(+2.92%) |
Jul 24, 2020 | 76.53 | 79.00 | 75.73 | 77.34 | 737,400 | -0.37(-0.48%) |
Jul 23, 2020 | 80.66 | 82.00 | 77.05 | 77.71 | 1,205,430 | -3.00(-3.72%) |
Jul 22, 2020 | 80.99 | 82.18 | 79.60 | 80.71 | 1,032,813 | +0.14(+0.17%) |
Jul 21, 2020 | 82.98 | 83.15 | 79.93 | 80.57 | 1,644,657 | -1.93(-2.34%) |
Jul 20, 2020 | 82.84 | 84.75 | 82.33 | 82.50 | 1,938,415 | +0.21(+0.26%) |
Jul 17, 2020 | 81.48 | 83.03 | 80.61 | 82.29 | 623,500 | +1.44(+1.78%) |
Jul 16, 2020 | 81.00 | 81.33 | 79.59 | 80.85 | 626,623 | -0.90(-1.10%) |
Jul 15, 2020 | 80.50 | 82.07 | 79.26 | 81.75 | 883,382 | +2.34(+2.95%) |
Jul 14, 2020 | 78.20 | 79.46 | 75.71 | 79.41 | 1,101,609 | +0.59(+0.75%) |
Jul 13, 2020 | 84.40 | 85.28 | 78.80 | 78.82 | 1,048,459 | -4.33(-5.21%) |
Jul 10, 2020 | 85.26 | 85.26 | 83.14 | 83.15 | 832,800 | -2.19(-2.57%) |
Jul 09, 2020 | 85.82 | 86.37 | 83.52 | 85.34 | 2,108,472 | +0.35(+0.41%) |
Jul 08, 2020 | 84.22 | 85.59 | 84.18 | 84.99 | 1,373,708 | +1.24(+1.48%) |
Jul 07, 2020 | 84.29 | 86.76 | 83.50 | 83.75 | 1,159,012 | -0.65(-0.77%) |
Jul 06, 2020 | 86.04 | 87.00 | 83.78 | 84.40 | 1,552,159 | -0.27(-0.32%) |
Jul 02, 2020 | 85.06 | 86.78 | 84.54 | 84.67 | 1,373,900 | +0.53(+0.63%) |