Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 76.42 | 78.11 | 76.42 | 77.02 | 553,000 | +0.85(+1.12%) |
Sep 29, 2020 | 78.96 | 79.38 | 75.11 | 76.17 | 760,082 | -2.73(-3.46%) |
Sep 28, 2020 | 78.88 | 80.69 | 78.22 | 78.90 | 896,900 | +1.21(+1.56%) |
Sep 25, 2020 | 77.03 | 78.94 | 76.65 | 77.69 | 561,609 | +0.52(+0.67%) |
Sep 24, 2020 | 77.44 | 77.82 | 75.22 | 77.17 | 1,116,873 | -0.58(-0.74%) |
Sep 23, 2020 | 79.71 | 81.32 | 77.42 | 77.75 | 646,256 | -1.04(-1.32%) |
Sep 22, 2020 | 77.50 | 79.66 | 76.97 | 78.79 | 666,600 | +1.58(+2.05%) |
Sep 21, 2020 | 75.86 | 77.28 | 74.39 | 77.21 | 613,500 | -0.18(-0.23%) |
Sep 18, 2020 | 78.56 | 78.56 | 75.94 | 77.39 | 765,973 | -1.09(-1.39%) |
Sep 17, 2020 | 78.92 | 80.50 | 78.26 | 78.48 | 601,701 | -1.04(-1.31%) |
Sep 16, 2020 | 76.91 | 81.27 | 76.12 | 79.52 | 934,912 | +3.25(+4.26%) |
Sep 15, 2020 | 77.00 | 77.85 | 74.80 | 76.27 | 822,887 | +0.02(+0.02%) |
Sep 14, 2020 | 74.57 | 77.15 | 74.57 | 76.26 | 858,286 | +2.28(+3.08%) |
Sep 11, 2020 | 74.81 | 75.18 | 73.43 | 73.98 | 658,732 | -0.04(-0.05%) |
Sep 10, 2020 | 72.39 | 75.04 | 72.39 | 74.01 | 931,648 | +1.93(+2.68%) |
Sep 09, 2020 | 69.35 | 72.54 | 68.40 | 72.08 | 1,014,431 | +2.70(+3.90%) |
Sep 08, 2020 | 71.02 | 71.41 | 69.25 | 69.38 | 957,408 | -2.60(-3.61%) |
Sep 04, 2020 | 72.24 | 72.53 | 69.94 | 71.98 | 795,200 | +0.71(+1.00%) |
Sep 03, 2020 | 71.83 | 72.59 | 70.13 | 71.26 | 490,075 | -0.13(-0.19%) |
Sep 02, 2020 | 70.06 | 71.83 | 69.90 | 71.40 | 589,196 | +1.73(+2.49%) |
Sep 01, 2020 | 70.37 | 71.05 | 69.63 | 69.66 | 589,251 | -1.17(-1.65%) |
Aug 31, 2020 | 73.44 | 73.52 | 70.77 | 70.83 | 504,654 | -2.96(-4.01%) |
Aug 28, 2020 | 72.84 | 74.03 | 72.00 | 73.79 | 512,372 | +1.17(+1.60%) |
Aug 27, 2020 | 72.26 | 73.40 | 71.27 | 72.63 | 559,411 | +1.00(+1.39%) |
Aug 26, 2020 | 70.96 | 72.70 | 70.96 | 71.63 | 1,088,530 | +0.74(+1.04%) |
Aug 25, 2020 | 70.14 | 70.99 | 68.52 | 70.89 | 925,809 | +0.52(+0.73%) |
Aug 24, 2020 | 68.36 | 70.54 | 68.03 | 70.38 | 826,997 | +2.44(+3.59%) |
Aug 21, 2020 | 67.62 | 68.85 | 67.62 | 67.94 | 466,283 | -0.12(-0.17%) |
Aug 20, 2020 | 70.29 | 71.11 | 67.63 | 68.05 | 731,202 | -3.05(-4.29%) |
Aug 19, 2020 | 72.31 | 73.03 | 70.98 | 71.10 | 430,592 | -1.32(-1.82%) |
Aug 18, 2020 | 74.30 | 74.40 | 72.21 | 72.42 | 409,524 | -2.38(-3.19%) |
Aug 17, 2020 | 74.97 | 75.45 | 74.02 | 74.81 | 416,977 | -0.04(-0.05%) |
Aug 14, 2020 | 73.92 | 75.48 | 73.44 | 74.84 | 356,232 | +0.52(+0.69%) |
Aug 13, 2020 | 74.66 | 75.21 | 73.52 | 74.33 | 655,973 | -0.96(-1.28%) |
Aug 12, 2020 | 76.55 | 76.94 | 73.86 | 75.29 | 478,126 | -0.36(-0.47%) |
Aug 11, 2020 | 75.29 | 77.32 | 75.29 | 75.64 | 810,959 | +1.22(+1.64%) |
Aug 10, 2020 | 71.80 | 74.86 | 71.80 | 74.42 | 690,545 | +2.88(+4.03%) |
Aug 07, 2020 | 68.93 | 71.56 | 68.83 | 71.54 | 1,022,047 | +2.09(+3.01%) |
Aug 06, 2020 | 71.37 | 71.91 | 69.15 | 69.45 | 684,810 | -2.48(-3.45%) |
Aug 05, 2020 | 70.37 | 73.10 | 70.37 | 71.93 | 778,508 | +2.07(+2.97%) |
Aug 04, 2020 | 69.11 | 70.23 | 68.58 | 69.86 | 663,216 | +0.46(+0.67%) |
Aug 03, 2020 | 70.30 | 70.36 | 68.52 | 69.40 | 847,565 | -0.63(-0.90%) |
Jul 31, 2020 | 71.91 | 72.51 | 69.71 | 70.03 | 1,191,114 | -1.89(-2.63%) |
Jul 30, 2020 | 73.48 | 74.55 | 71.45 | 71.92 | 1,209,846 | -2.47(-3.32%) |
Jul 29, 2020 | 77.93 | 78.69 | 73.99 | 74.40 | 907,275 | -3.42(-4.39%) |
Jul 28, 2020 | 77.73 | 79.43 | 77.53 | 77.81 | 612,996 | -0.45(-0.58%) |
Jul 27, 2020 | 80.23 | 81.51 | 77.61 | 78.27 | 741,613 | -1.40(-1.75%) |
Jul 24, 2020 | 80.95 | 81.74 | 78.54 | 79.66 | 1,263,058 | +3.64(+4.79%) |
Jul 23, 2020 | 77.67 | 78.37 | 75.64 | 76.02 | 779,311 | -1.33(-1.71%) |
Jul 22, 2020 | 76.65 | 78.16 | 76.58 | 77.35 | 522,168 | +0.38(+0.50%) |
Jul 21, 2020 | 76.64 | 77.95 | 76.64 | 76.97 | 572,662 | +0.84(+1.10%) |
Jul 20, 2020 | 77.06 | 77.95 | 75.91 | 76.13 | 368,523 | -0.84(-1.09%) |
Jul 17, 2020 | 79.16 | 79.44 | 76.90 | 76.97 | 362,190 | -1.69(-2.15%) |
Jul 16, 2020 | 77.35 | 79.26 | 77.21 | 78.66 | 330,673 | +0.98(+1.26%) |
Jul 15, 2020 | 77.44 | 79.61 | 76.66 | 77.68 | 518,147 | +1.75(+2.31%) |
Jul 14, 2020 | 73.46 | 75.95 | 72.50 | 75.93 | 557,046 | +2.50(+3.40%) |
Jul 13, 2020 | 74.20 | 75.12 | 72.69 | 73.43 | 671,787 | +0.04(+0.05%) |
Jul 10, 2020 | 71.01 | 73.41 | 70.92 | 73.39 | 556,100 | +2.42(+3.41%) |
Jul 09, 2020 | 71.89 | 72.04 | 69.88 | 70.97 | 554,510 | -1.15(-1.59%) |
Jul 08, 2020 | 71.84 | 72.59 | 71.06 | 72.12 | 659,046 | +0.46(+0.65%) |
Jul 07, 2020 | 72.34 | 72.94 | 71.49 | 71.66 | 405,796 | -1.05(-1.44%) |
Jul 06, 2020 | 73.76 | 73.79 | 71.57 | 72.71 | 488,716 | +0.77(+1.06%) |
Jul 02, 2020 | 74.29 | 74.44 | 71.24 | 71.94 | 456,728 | -0.60(-0.82%) |