Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 70.80 | 72.77 | 70.05 | 70.67 | 4,520,577 | +0.82(+1.17%) |
Sep 29, 2020 | 71.82 | 71.93 | 69.43 | 69.85 | 4,329,842 | -2.60(-3.59%) |
Sep 28, 2020 | 71.95 | 73.39 | 71.28 | 72.45 | 3,252,757 | +1.24(+1.74%) |
Sep 25, 2020 | 70.03 | 71.41 | 69.50 | 71.21 | 2,727,687 | +1.27(+1.82%) |
Sep 24, 2020 | 69.38 | 71.20 | 67.70 | 69.94 | 3,976,064 | +0.37(+0.54%) |
Sep 23, 2020 | 72.77 | 74.53 | 69.39 | 69.57 | 4,467,912 | -2.69(-3.72%) |
Sep 22, 2020 | 71.53 | 73.98 | 70.87 | 72.25 | 3,360,608 | +1.10(+1.55%) |
Sep 21, 2020 | 72.57 | 73.43 | 69.72 | 71.15 | 7,116,129 | -5.31(-6.95%) |
Sep 18, 2020 | 77.66 | 78.41 | 75.06 | 76.47 | 3,769,623 | -1.57(-2.02%) |
Sep 17, 2020 | 76.79 | 79.29 | 76.75 | 78.04 | 2,835,202 | -0.35(-0.45%) |
Sep 16, 2020 | 79.90 | 80.00 | 76.09 | 78.40 | 6,695,989 | -2.58(-3.18%) |
Sep 15, 2020 | 82.58 | 82.63 | 79.49 | 80.97 | 3,581,933 | -1.50(-1.81%) |
Sep 14, 2020 | 81.71 | 82.51 | 80.56 | 82.47 | 2,297,416 | +1.66(+2.06%) |
Sep 11, 2020 | 83.28 | 83.55 | 79.60 | 80.81 | 2,233,850 | -1.20(-1.46%) |
Sep 10, 2020 | 82.79 | 85.04 | 81.80 | 82.01 | 3,251,147 | +0.37(+0.46%) |
Sep 09, 2020 | 82.33 | 82.33 | 79.32 | 81.63 | 3,224,911 | +0.27(+0.33%) |
Sep 08, 2020 | 83.70 | 84.05 | 81.18 | 81.37 | 4,100,578 | -4.96(-5.75%) |
Sep 04, 2020 | 86.91 | 88.56 | 83.24 | 86.33 | 3,302,205 | +0.35(+0.41%) |
Sep 03, 2020 | 87.76 | 90.44 | 84.44 | 85.97 | 3,257,410 | -1.94(-2.21%) |
Sep 02, 2020 | 84.90 | 88.27 | 84.69 | 87.91 | 2,472,370 | +3.00(+3.54%) |
Sep 01, 2020 | 85.70 | 87.24 | 84.05 | 84.91 | 2,717,903 | -1.15(-1.34%) |
Aug 31, 2020 | 89.19 | 89.36 | 86.06 | 86.06 | 3,422,218 | -4.03(-4.48%) |
Aug 28, 2020 | 86.41 | 91.73 | 85.33 | 90.10 | 5,947,180 | +4.95(+5.81%) |
Aug 27, 2020 | 83.53 | 86.95 | 83.34 | 85.15 | 4,249,316 | +1.69(+2.03%) |
Aug 26, 2020 | 84.53 | 84.66 | 82.96 | 83.45 | 2,429,989 | -1.39(-1.64%) |
Aug 25, 2020 | 86.20 | 86.81 | 83.37 | 84.84 | 2,682,280 | -0.57(-0.67%) |
Aug 24, 2020 | 82.32 | 85.47 | 80.06 | 85.41 | 4,557,246 | +3.94(+4.83%) |
Aug 21, 2020 | 80.17 | 84.22 | 79.81 | 81.48 | 4,431,121 | +2.47(+3.13%) |
Aug 20, 2020 | 78.73 | 79.80 | 77.77 | 79.01 | 2,994,364 | -0.96(-1.21%) |
Aug 19, 2020 | 81.31 | 82.46 | 79.68 | 79.97 | 2,588,273 | -0.36(-0.45%) |
Aug 18, 2020 | 82.57 | 82.57 | 80.22 | 80.33 | 2,501,768 | -1.84(-2.24%) |
Aug 17, 2020 | 84.02 | 84.33 | 81.88 | 82.17 | 2,255,076 | -1.46(-1.74%) |
Aug 14, 2020 | 83.88 | 84.72 | 82.81 | 83.63 | 2,740,592 | -1.66(-1.95%) |
Aug 13, 2020 | 82.95 | 85.35 | 82.90 | 85.29 | 3,313,876 | +0.86(+1.01%) |
Aug 12, 2020 | 88.08 | 88.08 | 82.05 | 84.44 | 6,521,152 | -2.45(-2.82%) |
Aug 11, 2020 | 84.49 | 88.00 | 83.50 | 86.89 | 11,583,848 | +6.70(+8.36%) |
Aug 10, 2020 | 76.93 | 80.45 | 76.13 | 80.19 | 9,858,015 | +7.26(+9.96%) |
Aug 07, 2020 | 73.86 | 74.75 | 71.95 | 72.92 | 4,953,308 | -2.43(-3.23%) |
Aug 06, 2020 | 69.78 | 75.87 | 69.65 | 75.35 | 7,794,117 | +5.21(+7.42%) |
Aug 05, 2020 | 71.92 | 74.05 | 69.39 | 70.15 | 7,184,824 | -1.45(-2.02%) |
Aug 04, 2020 | 71.49 | 73.19 | 70.68 | 71.60 | 4,015,891 | -0.30(-0.41%) |
Aug 03, 2020 | 70.62 | 72.51 | 69.20 | 71.89 | 4,519,868 | +0.61(+0.86%) |
Jul 31, 2020 | 74.78 | 75.03 | 70.37 | 71.28 | 5,613,383 | -3.93(-5.22%) |
Jul 30, 2020 | 75.76 | 75.93 | 73.51 | 75.21 | 4,447,881 | +1.11(+1.50%) |
Jul 29, 2020 | 73.10 | 74.20 | 72.03 | 74.10 | 3,179,682 | +1.89(+2.62%) |
Jul 28, 2020 | 69.50 | 73.78 | 69.35 | 72.21 | 4,845,148 | +2.64(+3.79%) |
Jul 27, 2020 | 71.48 | 72.38 | 68.91 | 69.57 | 4,906,716 | -2.68(-3.71%) |
Jul 24, 2020 | 71.73 | 72.25 | 70.46 | 72.25 | 3,502,483 | -0.48(-0.66%) |
Jul 23, 2020 | 74.62 | 74.73 | 72.21 | 72.73 | 5,239,411 | -2.17(-2.89%) |
Jul 22, 2020 | 77.28 | 77.70 | 74.16 | 74.89 | 4,023,009 | -3.04(-3.90%) |
Jul 21, 2020 | 79.84 | 81.16 | 77.68 | 77.93 | 4,151,703 | -0.77(-0.98%) |
Jul 20, 2020 | 81.06 | 81.63 | 78.41 | 78.70 | 2,971,209 | -2.75(-3.37%) |
Jul 17, 2020 | 83.41 | 83.83 | 80.66 | 81.45 | 2,820,663 | -1.81(-2.17%) |
Jul 16, 2020 | 83.11 | 84.70 | 82.22 | 83.26 | 3,981,143 | -2.11(-2.47%) |
Jul 15, 2020 | 80.71 | 85.58 | 80.31 | 85.36 | 7,530,170 | +7.32(+9.38%) |
Jul 14, 2020 | 77.98 | 78.97 | 75.48 | 78.04 | 5,796,664 | -1.93(-2.41%) |
Jul 13, 2020 | 75.19 | 83.63 | 71.93 | 79.97 | 16,495,421 | +7.02(+9.62%) |
Jul 10, 2020 | 69.12 | 73.04 | 68.35 | 72.95 | 4,882,992 | +2.95(+4.22%) |
Jul 09, 2020 | 72.82 | 72.84 | 67.60 | 70.00 | 6,016,216 | -3.00(-4.11%) |
Jul 08, 2020 | 72.02 | 73.38 | 70.16 | 73.00 | 5,017,764 | +0.80(+1.10%) |
Jul 07, 2020 | 73.63 | 74.81 | 71.98 | 72.21 | 3,938,241 | -3.28(-4.34%) |
Jul 06, 2020 | 78.46 | 79.70 | 73.48 | 75.48 | 6,017,687 | -0.61(-0.80%) |
Jul 02, 2020 | 74.39 | 77.11 | 73.94 | 76.09 | 6,368,263 | +3.47(+4.78%) |