Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 80.31 | 81.54 | 79.87 | 80.54 | 919,023 | +0.34(+0.42%) |
Sep 29, 2020 | 80.80 | 80.80 | 79.76 | 80.21 | 924,921 | -0.09(-0.11%) |
Sep 28, 2020 | 80.63 | 81.36 | 80.10 | 80.29 | 842,612 | +0.77(+0.96%) |
Sep 25, 2020 | 78.22 | 79.74 | 77.70 | 79.53 | 888,371 | +0.82(+1.05%) |
Sep 24, 2020 | 78.76 | 79.68 | 77.96 | 78.70 | 1,084,964 | -0.22(-0.28%) |
Sep 23, 2020 | 80.38 | 80.96 | 78.83 | 78.93 | 956,530 | -1.44(-1.79%) |
Sep 22, 2020 | 79.67 | 80.51 | 79.20 | 80.36 | 1,116,864 | +0.45(+0.56%) |
Sep 21, 2020 | 80.16 | 80.43 | 78.81 | 79.91 | 1,483,749 | -2.04(-2.49%) |
Sep 18, 2020 | 82.19 | 83.55 | 81.79 | 81.95 | 2,000,142 | -0.25(-0.30%) |
Sep 17, 2020 | 80.71 | 82.60 | 79.77 | 82.20 | 1,119,334 | +0.61(+0.75%) |
Sep 16, 2020 | 81.00 | 83.91 | 80.31 | 81.59 | 1,282,545 | +0.77(+0.95%) |
Sep 15, 2020 | 80.91 | 81.96 | 80.50 | 80.82 | 827,347 | +0.19(+0.24%) |
Sep 14, 2020 | 81.45 | 81.72 | 79.94 | 80.63 | 1,206,368 | -0.33(-0.40%) |
Sep 11, 2020 | 79.07 | 81.26 | 78.58 | 80.96 | 816,203 | +2.42(+3.08%) |
Sep 10, 2020 | 79.95 | 80.29 | 78.27 | 78.53 | 892,223 | -1.33(-1.67%) |
Sep 09, 2020 | 78.52 | 80.88 | 78.25 | 79.86 | 836,508 | +1.97(+2.53%) |
Sep 08, 2020 | 78.05 | 78.99 | 76.65 | 77.89 | 863,904 | -0.50(-0.64%) |
Sep 04, 2020 | 79.22 | 79.55 | 77.81 | 78.39 | 931,296 | +0.20(+0.26%) |
Sep 03, 2020 | 80.03 | 80.35 | 77.44 | 78.19 | 996,397 | -1.46(-1.83%) |
Sep 02, 2020 | 78.46 | 80.04 | 78.04 | 79.64 | 953,440 | +1.39(+1.77%) |
Sep 01, 2020 | 76.96 | 78.31 | 76.33 | 78.25 | 661,591 | +1.48(+1.93%) |
Aug 31, 2020 | 78.49 | 78.50 | 76.69 | 76.77 | 930,342 | -1.72(-2.20%) |
Aug 28, 2020 | 77.90 | 78.57 | 77.13 | 78.49 | 506,432 | +0.74(+0.95%) |
Aug 27, 2020 | 77.53 | 78.25 | 77.01 | 77.76 | 604,404 | +0.49(+0.63%) |
Aug 26, 2020 | 77.02 | 77.78 | 76.89 | 77.27 | 554,549 | +0.02(+0.02%) |
Aug 25, 2020 | 77.93 | 78.20 | 76.59 | 77.25 | 712,436 | -0.44(-0.57%) |
Aug 24, 2020 | 75.95 | 77.71 | 75.85 | 77.69 | 665,633 | +1.91(+2.52%) |
Aug 21, 2020 | 75.88 | 76.25 | 75.25 | 75.78 | 562,443 | +0.02(+0.03%) |
Aug 20, 2020 | 75.05 | 75.91 | 74.83 | 75.76 | 618,595 | +0.00(+0.00%) |
Aug 19, 2020 | 75.73 | 76.65 | 75.44 | 75.76 | 582,175 | +0.05(+0.06%) |
Aug 18, 2020 | 75.59 | 76.27 | 75.26 | 75.71 | 486,828 | +0.10(+0.14%) |
Aug 17, 2020 | 75.96 | 76.26 | 75.26 | 75.61 | 480,900 | -0.38(-0.50%) |
Aug 14, 2020 | 75.18 | 76.40 | 75.18 | 75.99 | 425,500 | +0.13(+0.18%) |
Aug 13, 2020 | 75.90 | 76.36 | 75.60 | 75.86 | 535,207 | -0.59(-0.77%) |
Aug 12, 2020 | 77.26 | 77.76 | 76.24 | 76.45 | 929,434 | -0.19(-0.25%) |
Aug 11, 2020 | 76.52 | 77.72 | 76.10 | 76.64 | 987,391 | +1.24(+1.65%) |
Aug 10, 2020 | 74.00 | 75.63 | 73.78 | 75.40 | 1,004,918 | +1.77(+2.40%) |
Aug 07, 2020 | 72.27 | 73.63 | 72.06 | 73.63 | 906,113 | +1.30(+1.79%) |
Aug 06, 2020 | 72.32 | 72.88 | 71.66 | 72.33 | 765,965 | -0.23(-0.32%) |
Aug 05, 2020 | 70.64 | 72.70 | 70.64 | 72.56 | 999,346 | +2.14(+3.04%) |
Aug 04, 2020 | 70.28 | 70.53 | 69.26 | 70.43 | 729,645 | +0.16(+0.23%) |
Aug 03, 2020 | 70.01 | 70.71 | 69.36 | 70.26 | 899,912 | +0.61(+0.88%) |
Jul 31, 2020 | 70.72 | 71.31 | 68.59 | 69.65 | 1,458,393 | -1.61(-2.26%) |
Jul 30, 2020 | 72.81 | 73.50 | 69.86 | 71.27 | 1,367,143 | -2.39(-3.24%) |
Jul 29, 2020 | 71.50 | 73.83 | 71.45 | 73.65 | 1,253,702 | +2.70(+3.81%) |
Jul 28, 2020 | 71.69 | 72.06 | 70.74 | 70.95 | 811,846 | -0.88(-1.22%) |
Jul 27, 2020 | 70.86 | 71.92 | 70.50 | 71.83 | 980,533 | +0.96(+1.36%) |
Jul 24, 2020 | 70.50 | 71.59 | 70.50 | 70.86 | 1,046,200 | -0.34(-0.48%) |
Jul 23, 2020 | 71.13 | 72.31 | 70.74 | 71.21 | 914,324 | +0.18(+0.26%) |
Jul 22, 2020 | 71.25 | 72.02 | 70.92 | 71.03 | 817,345 | -0.01(-0.01%) |
Jul 21, 2020 | 70.86 | 72.03 | 70.77 | 71.04 | 1,005,886 | +0.25(+0.35%) |
Jul 20, 2020 | 70.86 | 71.23 | 70.36 | 70.79 | 784,201 | -0.08(-0.11%) |
Jul 17, 2020 | 71.68 | 71.68 | 70.65 | 70.86 | 1,094,607 | -0.48(-0.67%) |
Jul 16, 2020 | 71.43 | 73.78 | 71.05 | 71.34 | 1,785,532 | -0.22(-0.31%) |
Jul 15, 2020 | 70.93 | 71.95 | 70.32 | 71.56 | 1,931,904 | +1.57(+2.25%) |
Jul 14, 2020 | 67.51 | 70.05 | 66.12 | 69.99 | 2,558,764 | +5.72(+8.90%) |
Jul 13, 2020 | 64.03 | 65.40 | 63.60 | 64.27 | 1,068,661 | +0.79(+1.25%) |
Jul 10, 2020 | 63.61 | 64.07 | 62.89 | 63.48 | 1,363,884 | -0.01(-0.01%) |
Jul 09, 2020 | 62.49 | 63.87 | 61.88 | 63.49 | 1,400,185 | +0.74(+1.19%) |
Jul 08, 2020 | 62.97 | 63.54 | 62.14 | 62.74 | 1,051,171 | -0.33(-0.53%) |
Jul 07, 2020 | 63.39 | 64.53 | 62.89 | 63.08 | 1,106,649 | -1.01(-1.58%) |
Jul 06, 2020 | 63.78 | 64.45 | 63.46 | 64.09 | 1,227,233 | +1.65(+2.64%) |
Jul 02, 2020 | 61.68 | 63.17 | 61.51 | 62.44 | 1,356,236 | +1.69(+2.78%) |