Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 72.24 | 74.83 | 72.24 | 73.65 | 156,568 | +1.26(+1.74%) |
Sep 29, 2020 | 74.56 | 74.56 | 72.03 | 72.39 | 153,126 | -1.85(-2.49%) |
Sep 28, 2020 | 75.25 | 75.25 | 74.03 | 74.24 | 85,673 | -0.51(-0.68%) |
Sep 25, 2020 | 73.90 | 75.07 | 73.08 | 74.75 | 109,500 | +0.64(+0.86%) |
Sep 24, 2020 | 74.65 | 75.11 | 73.36 | 74.11 | 96,983 | -0.26(-0.35%) |
Sep 23, 2020 | 76.44 | 76.57 | 74.32 | 74.37 | 88,576 | -1.95(-2.56%) |
Sep 22, 2020 | 76.17 | 77.17 | 75.59 | 76.32 | 106,814 | +0.62(+0.82%) |
Sep 21, 2020 | 74.88 | 75.94 | 73.87 | 75.70 | 124,170 | +0.33(+0.44%) |
Sep 18, 2020 | 75.20 | 75.64 | 74.15 | 75.37 | 221,500 | +0.71(+0.95%) |
Sep 17, 2020 | 74.99 | 75.31 | 74.10 | 74.66 | 96,790 | -0.37(-0.49%) |
Sep 16, 2020 | 76.45 | 76.64 | 75.03 | 75.03 | 85,014 | -1.19(-1.56%) |
Sep 15, 2020 | 77.26 | 77.42 | 75.85 | 76.22 | 76,116 | -0.25(-0.33%) |
Sep 14, 2020 | 77.82 | 78.15 | 76.39 | 76.47 | 67,040 | -0.89(-1.15%) |
Sep 11, 2020 | 78.30 | 79.06 | 76.69 | 77.36 | 80,000 | -0.35(-0.45%) |
Sep 10, 2020 | 77.31 | 80.12 | 77.29 | 77.71 | 105,204 | +0.47(+0.61%) |
Sep 09, 2020 | 76.45 | 78.03 | 76.10 | 77.24 | 92,561 | +1.66(+2.20%) |
Sep 08, 2020 | 74.73 | 75.76 | 73.59 | 75.58 | 95,720 | +0.26(+0.35%) |
Sep 04, 2020 | 76.11 | 76.25 | 73.36 | 75.32 | 140,100 | -0.22(-0.29%) |
Sep 03, 2020 | 77.58 | 77.68 | 75.11 | 75.54 | 127,934 | -2.33(-2.99%) |
Sep 02, 2020 | 77.31 | 78.49 | 77.16 | 77.87 | 77,191 | +0.54(+0.70%) |
Sep 01, 2020 | 78.14 | 78.15 | 76.25 | 77.33 | 111,175 | -1.08(-1.38%) |
Aug 31, 2020 | 79.03 | 79.70 | 78.14 | 78.41 | 89,688 | -0.27(-0.34%) |
Aug 28, 2020 | 78.91 | 79.51 | 75.61 | 78.68 | 139,700 | -0.21(-0.27%) |
Aug 27, 2020 | 80.12 | 80.12 | 77.80 | 78.89 | 79,311 | -0.45(-0.57%) |
Aug 26, 2020 | 80.06 | 80.76 | 79.30 | 79.34 | 94,443 | -0.98(-1.22%) |
Aug 25, 2020 | 78.78 | 80.83 | 78.72 | 80.32 | 104,448 | +1.66(+2.11%) |
Aug 24, 2020 | 82.06 | 82.47 | 78.66 | 78.66 | 143,270 | -3.34(-4.07%) |
Aug 21, 2020 | 82.44 | 83.67 | 81.97 | 82.00 | 187,900 | -1.17(-1.41%) |
Aug 20, 2020 | 82.22 | 83.50 | 81.56 | 83.17 | 86,033 | +0.66(+0.80%) |
Aug 19, 2020 | 83.19 | 83.19 | 82.19 | 82.51 | 70,402 | -0.69(-0.83%) |
Aug 18, 2020 | 83.52 | 83.53 | 82.70 | 83.20 | 72,586 | -0.32(-0.38%) |
Aug 17, 2020 | 83.49 | 83.75 | 82.81 | 83.52 | 62,097 | +0.37(+0.44%) |
Aug 14, 2020 | 83.36 | 83.40 | 82.26 | 83.15 | 52,000 | -0.54(-0.65%) |
Aug 13, 2020 | 83.70 | 83.98 | 83.01 | 83.69 | 48,199 | -0.15(-0.18%) |
Aug 12, 2020 | 83.69 | 85.12 | 82.65 | 83.84 | 101,580 | +1.03(+1.24%) |
Aug 11, 2020 | 82.10 | 83.66 | 81.78 | 82.81 | 83,223 | +1.75(+2.16%) |
Aug 10, 2020 | 82.98 | 82.98 | 80.91 | 81.06 | 56,200 | -1.48(-1.79%) |
Aug 07, 2020 | 82.73 | 83.03 | 81.84 | 82.54 | 96,500 | -0.01(-0.01%) |
Aug 06, 2020 | 83.61 | 83.79 | 81.60 | 82.55 | 85,073 | -0.69(-0.83%) |
Aug 05, 2020 | 82.04 | 83.43 | 81.71 | 83.24 | 85,658 | +1.83(+2.25%) |
Aug 04, 2020 | 80.69 | 81.57 | 79.84 | 81.41 | 133,724 | +0.23(+0.28%) |
Aug 03, 2020 | 81.69 | 81.84 | 79.90 | 81.18 | 93,801 | +0.00(+0.00%) |
Jul 31, 2020 | 81.27 | 81.27 | 78.90 | 81.18 | 125,800 | -0.18(-0.22%) |
Jul 30, 2020 | 80.49 | 81.87 | 78.89 | 81.36 | 94,391 | -0.08(-0.10%) |
Jul 29, 2020 | 80.60 | 82.16 | 80.60 | 81.44 | 91,666 | +0.64(+0.79%) |
Jul 28, 2020 | 81.27 | 81.73 | 80.36 | 80.80 | 100,139 | -0.47(-0.58%) |
Jul 27, 2020 | 79.88 | 81.99 | 79.12 | 81.27 | 152,452 | +1.39(+1.74%) |
Jul 24, 2020 | 82.86 | 83.20 | 79.67 | 79.88 | 137,200 | -3.48(-4.17%) |
Jul 23, 2020 | 85.96 | 85.96 | 82.89 | 83.36 | 198,558 | -2.03(-2.38%) |
Jul 22, 2020 | 87.25 | 88.44 | 83.28 | 85.39 | 349,622 | -3.31(-3.73%) |
Jul 21, 2020 | 92.00 | 92.26 | 87.39 | 88.70 | 257,388 | -2.50(-2.74%) |
Jul 20, 2020 | 90.17 | 91.26 | 89.52 | 91.20 | 148,165 | +1.29(+1.43%) |
Jul 17, 2020 | 88.65 | 91.12 | 88.59 | 89.91 | 190,700 | +1.26(+1.42%) |
Jul 16, 2020 | 87.24 | 89.52 | 86.51 | 88.65 | 166,349 | +1.86(+2.14%) |
Jul 15, 2020 | 86.16 | 87.06 | 84.64 | 86.79 | 166,611 | +1.79(+2.11%) |
Jul 14, 2020 | 83.45 | 85.11 | 82.11 | 85.00 | 122,854 | +0.99(+1.18%) |
Jul 13, 2020 | 82.70 | 85.74 | 82.70 | 84.01 | 165,619 | +1.72(+2.09%) |
Jul 10, 2020 | 81.85 | 82.36 | 81.21 | 82.29 | 91,000 | +0.20(+0.24%) |
Jul 09, 2020 | 82.58 | 82.97 | 81.00 | 82.09 | 121,358 | -0.55(-0.67%) |
Jul 08, 2020 | 81.51 | 82.75 | 81.16 | 82.64 | 141,865 | +1.36(+1.67%) |
Jul 07, 2020 | 78.94 | 82.22 | 78.94 | 81.28 | 186,737 | +1.71(+2.15%) |
Jul 06, 2020 | 83.01 | 83.64 | 77.69 | 79.57 | 280,342 | -2.73(-3.32%) |
Jul 02, 2020 | 76.80 | 82.36 | 76.16 | 82.30 | 351,500 | +8.16(+11.01%) |