Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 76.78 | 79.06 | 76.78 | 78.08 | 560,686 | +1.57(+2.05%) |
Sep 29, 2020 | 76.81 | 77.99 | 76.10 | 76.51 | 339,468 | -0.26(-0.34%) |
Sep 28, 2020 | 75.78 | 78.11 | 75.36 | 76.77 | 282,481 | +2.72(+3.67%) |
Sep 25, 2020 | 72.61 | 74.89 | 72.41 | 74.05 | 757,486 | +0.53(+0.72%) |
Sep 24, 2020 | 74.83 | 75.65 | 72.93 | 73.53 | 643,029 | -1.53(-2.04%) |
Sep 23, 2020 | 76.27 | 77.55 | 74.78 | 75.06 | 423,175 | -1.13(-1.48%) |
Sep 22, 2020 | 76.28 | 77.48 | 75.58 | 76.19 | 258,748 | +0.08(+0.10%) |
Sep 21, 2020 | 78.57 | 79.14 | 74.40 | 76.11 | 505,120 | -4.91(-6.06%) |
Sep 18, 2020 | 82.20 | 84.13 | 80.59 | 81.02 | 628,946 | -2.06(-2.49%) |
Sep 17, 2020 | 80.83 | 83.28 | 79.38 | 83.08 | 381,863 | +0.54(+0.65%) |
Sep 16, 2020 | 80.95 | 83.53 | 80.24 | 82.55 | 333,864 | +2.14(+2.67%) |
Sep 15, 2020 | 81.71 | 82.22 | 80.24 | 80.40 | 126,547 | -1.01(-1.24%) |
Sep 14, 2020 | 81.35 | 81.88 | 80.62 | 81.42 | 190,024 | +1.31(+1.64%) |
Sep 11, 2020 | 79.01 | 80.67 | 78.74 | 80.10 | 158,109 | +1.31(+1.66%) |
Sep 10, 2020 | 81.44 | 82.01 | 78.55 | 78.80 | 174,263 | -1.55(-1.93%) |
Sep 09, 2020 | 80.77 | 81.02 | 78.79 | 80.35 | 249,329 | +0.19(+0.23%) |
Sep 08, 2020 | 80.84 | 82.42 | 80.11 | 80.16 | 235,691 | -2.14(-2.60%) |
Sep 04, 2020 | 83.81 | 83.92 | 81.27 | 82.30 | 193,529 | +0.38(+0.46%) |
Sep 03, 2020 | 85.30 | 85.73 | 81.31 | 81.92 | 231,996 | -2.88(-3.40%) |
Sep 02, 2020 | 84.02 | 85.51 | 81.80 | 84.81 | 157,642 | +1.55(+1.86%) |
Sep 01, 2020 | 83.47 | 83.84 | 81.99 | 83.26 | 299,859 | -0.20(-0.25%) |
Aug 31, 2020 | 85.50 | 88.26 | 83.45 | 83.46 | 364,770 | -1.80(-2.11%) |
Aug 28, 2020 | 84.33 | 85.51 | 83.77 | 85.26 | 485,826 | +0.92(+1.09%) |
Aug 27, 2020 | 81.81 | 85.28 | 81.44 | 84.35 | 467,924 | +3.14(+3.86%) |
Aug 26, 2020 | 80.88 | 81.66 | 80.45 | 81.21 | 296,621 | -0.15(-0.18%) |
Aug 25, 2020 | 82.54 | 82.83 | 80.72 | 81.36 | 201,262 | -0.31(-0.38%) |
Aug 24, 2020 | 80.53 | 82.00 | 79.27 | 81.67 | 344,483 | +2.39(+3.02%) |
Aug 21, 2020 | 79.57 | 80.54 | 78.97 | 79.27 | 227,102 | -0.69(-0.86%) |
Aug 20, 2020 | 79.81 | 80.55 | 78.99 | 79.97 | 374,848 | -0.54(-0.67%) |
Aug 19, 2020 | 81.30 | 82.55 | 80.23 | 80.50 | 232,875 | -0.66(-0.82%) |
Aug 18, 2020 | 82.03 | 82.85 | 80.93 | 81.16 | 221,442 | -1.45(-1.76%) |
Aug 17, 2020 | 83.24 | 83.43 | 81.48 | 82.62 | 319,243 | -0.08(-0.09%) |
Aug 14, 2020 | 81.45 | 83.04 | 81.45 | 82.69 | 175,973 | +0.32(+0.39%) |
Aug 13, 2020 | 82.44 | 84.27 | 80.50 | 82.37 | 355,571 | -1.00(-1.20%) |
Aug 12, 2020 | 84.95 | 84.95 | 82.69 | 83.37 | 237,717 | -0.31(-0.37%) |
Aug 11, 2020 | 83.43 | 85.64 | 83.24 | 83.68 | 353,212 | +1.69(+2.07%) |
Aug 10, 2020 | 79.21 | 82.47 | 78.88 | 81.99 | 371,073 | +3.71(+4.74%) |
Aug 07, 2020 | 78.86 | 80.46 | 74.99 | 78.28 | 489,581 | +2.87(+3.81%) |
Aug 06, 2020 | 74.50 | 75.46 | 73.62 | 75.41 | 303,294 | +0.72(+0.96%) |
Aug 05, 2020 | 73.75 | 74.86 | 73.49 | 74.69 | 562,292 | +1.99(+2.74%) |
Aug 04, 2020 | 73.20 | 74.22 | 71.82 | 72.70 | 405,843 | -0.67(-0.92%) |
Aug 03, 2020 | 73.46 | 73.70 | 71.26 | 73.37 | 573,346 | +0.45(+0.61%) |
Jul 31, 2020 | 73.80 | 74.00 | 71.32 | 72.92 | 376,743 | -1.07(-1.45%) |
Jul 30, 2020 | 74.75 | 75.68 | 72.34 | 73.99 | 454,028 | -2.22(-2.91%) |
Jul 29, 2020 | 76.96 | 77.37 | 75.75 | 76.21 | 428,981 | -0.19(-0.25%) |
Jul 28, 2020 | 77.86 | 78.45 | 76.29 | 76.41 | 423,563 | -1.73(-2.22%) |
Jul 27, 2020 | 77.85 | 79.05 | 77.11 | 78.14 | 252,553 | +0.28(+0.36%) |
Jul 24, 2020 | 77.87 | 78.79 | 77.84 | 77.86 | 306,553 | -0.41(-0.52%) |
Jul 23, 2020 | 77.45 | 78.97 | 77.43 | 78.26 | 328,029 | +0.32(+0.41%) |
Jul 22, 2020 | 76.13 | 78.27 | 76.13 | 77.94 | 203,980 | +1.48(+1.93%) |
Jul 21, 2020 | 75.71 | 77.84 | 75.35 | 76.46 | 295,221 | +1.29(+1.72%) |
Jul 20, 2020 | 75.91 | 76.78 | 74.77 | 75.17 | 277,313 | -1.09(-1.43%) |
Jul 17, 2020 | 76.49 | 77.07 | 75.92 | 76.26 | 227,526 | +0.17(+0.22%) |
Jul 16, 2020 | 76.52 | 77.06 | 75.54 | 76.09 | 388,197 | -1.04(-1.35%) |
Jul 15, 2020 | 72.85 | 77.52 | 72.66 | 77.14 | 706,346 | +2.70(+3.62%) |
Jul 14, 2020 | 72.30 | 74.84 | 71.21 | 74.44 | 361,930 | +2.21(+3.06%) |
Jul 13, 2020 | 73.46 | 74.33 | 71.64 | 72.23 | 412,313 | +0.02(+0.03%) |
Jul 10, 2020 | 70.24 | 72.54 | 70.22 | 72.21 | 383,526 | +1.74(+2.47%) |
Jul 09, 2020 | 73.70 | 73.70 | 70.19 | 70.47 | 279,626 | -3.55(-4.80%) |
Jul 08, 2020 | 72.85 | 74.20 | 72.24 | 74.02 | 378,632 | +0.91(+1.25%) |
Jul 07, 2020 | 75.14 | 75.27 | 72.82 | 73.11 | 521,121 | -3.22(-4.22%) |
Jul 06, 2020 | 76.79 | 77.62 | 75.46 | 76.33 | 305,652 | +1.59(+2.12%) |
Jul 02, 2020 | 76.12 | 77.71 | 74.03 | 74.74 | 297,613 | +0.97(+1.32%) |