Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 80.43 | 81.72 | 79.99 | 80.51 | 835,103 | +0.20(+0.25%) |
Sep 29, 2020 | 81.15 | 81.21 | 79.90 | 80.31 | 362,185 | -0.45(-0.56%) |
Sep 28, 2020 | 80.74 | 81.32 | 80.04 | 80.76 | 375,019 | +1.20(+1.51%) |
Sep 25, 2020 | 78.64 | 79.85 | 78.39 | 79.56 | 338,362 | +0.53(+0.67%) |
Sep 24, 2020 | 77.69 | 79.67 | 77.30 | 79.03 | 527,607 | +0.88(+1.13%) |
Sep 23, 2020 | 79.56 | 80.31 | 77.94 | 78.15 | 581,401 | -1.47(-1.85%) |
Sep 22, 2020 | 78.32 | 79.93 | 78.27 | 79.63 | 595,978 | +1.56(+2.00%) |
Sep 21, 2020 | 78.29 | 78.68 | 76.77 | 78.07 | 618,457 | -1.32(-1.66%) |
Sep 18, 2020 | 81.09 | 81.09 | 78.49 | 79.39 | 1,374,082 | -1.31(-1.62%) |
Sep 17, 2020 | 81.26 | 81.31 | 80.35 | 80.70 | 608,017 | -1.06(-1.30%) |
Sep 16, 2020 | 80.98 | 82.16 | 80.38 | 81.76 | 845,017 | +1.20(+1.48%) |
Sep 15, 2020 | 79.20 | 80.81 | 78.83 | 80.56 | 757,751 | +1.56(+1.97%) |
Sep 14, 2020 | 79.17 | 79.88 | 78.63 | 79.00 | 476,446 | +0.39(+0.50%) |
Sep 11, 2020 | 78.09 | 79.40 | 78.09 | 78.61 | 419,608 | +0.51(+0.65%) |
Sep 10, 2020 | 78.45 | 78.47 | 77.73 | 78.11 | 840,223 | +0.15(+0.20%) |
Sep 09, 2020 | 77.35 | 78.68 | 77.00 | 77.95 | 828,638 | +1.34(+1.75%) |
Sep 08, 2020 | 76.38 | 77.27 | 75.74 | 76.61 | 1,098,012 | -0.17(-0.22%) |
Sep 04, 2020 | 74.89 | 77.32 | 73.98 | 76.79 | 1,288,215 | +3.57(+4.87%) |
Sep 03, 2020 | 74.91 | 75.39 | 72.30 | 73.22 | 1,038,463 | -1.62(-2.16%) |
Sep 02, 2020 | 74.41 | 75.47 | 74.27 | 74.84 | 608,434 | +0.62(+0.84%) |
Sep 01, 2020 | 71.74 | 74.47 | 71.74 | 74.21 | 875,041 | +2.24(+3.11%) |
Aug 31, 2020 | 72.81 | 72.98 | 71.91 | 71.98 | 562,529 | -0.42(-0.58%) |
Aug 28, 2020 | 72.47 | 72.63 | 71.69 | 72.40 | 293,684 | -0.05(-0.07%) |
Aug 27, 2020 | 72.48 | 73.03 | 72.01 | 72.45 | 316,592 | +0.79(+1.11%) |
Aug 26, 2020 | 71.62 | 71.87 | 71.16 | 71.65 | 328,312 | +0.04(+0.05%) |
Aug 25, 2020 | 72.63 | 72.65 | 71.38 | 71.61 | 283,093 | -0.42(-0.58%) |
Aug 24, 2020 | 71.09 | 72.13 | 71.02 | 72.03 | 385,496 | +1.43(+2.03%) |
Aug 21, 2020 | 70.22 | 71.07 | 70.22 | 70.60 | 427,034 | +0.49(+0.70%) |
Aug 20, 2020 | 69.89 | 70.54 | 69.74 | 70.11 | 368,102 | -0.15(-0.22%) |
Aug 19, 2020 | 70.50 | 71.22 | 70.18 | 70.27 | 398,272 | -0.03(-0.04%) |
Aug 18, 2020 | 71.10 | 71.49 | 70.11 | 70.29 | 504,853 | -0.84(-1.18%) |
Aug 17, 2020 | 71.43 | 71.86 | 71.01 | 71.14 | 508,693 | -0.14(-0.20%) |
Aug 14, 2020 | 71.32 | 71.92 | 71.05 | 71.28 | 303,097 | -0.42(-0.59%) |
Aug 13, 2020 | 71.43 | 72.11 | 71.15 | 71.70 | 283,825 | +0.03(+0.04%) |
Aug 12, 2020 | 71.60 | 72.26 | 71.26 | 71.67 | 497,659 | +0.59(+0.83%) |
Aug 11, 2020 | 70.85 | 71.95 | 70.82 | 71.08 | 608,651 | +0.72(+1.02%) |
Aug 10, 2020 | 69.79 | 71.05 | 69.78 | 70.36 | 327,152 | +0.78(+1.13%) |
Aug 07, 2020 | 68.27 | 69.60 | 68.27 | 69.58 | 583,917 | +1.22(+1.79%) |
Aug 06, 2020 | 68.78 | 69.03 | 68.27 | 68.35 | 321,258 | -0.43(-0.63%) |
Aug 05, 2020 | 69.31 | 69.63 | 68.61 | 68.78 | 348,212 | -0.04(-0.06%) |
Aug 04, 2020 | 68.79 | 69.41 | 68.50 | 68.82 | 390,446 | -0.08(-0.11%) |
Aug 03, 2020 | 68.44 | 69.79 | 68.37 | 68.90 | 432,322 | +0.68(+1.00%) |
Jul 31, 2020 | 67.83 | 68.26 | 67.04 | 68.22 | 529,322 | +0.30(+0.44%) |
Jul 30, 2020 | 67.35 | 68.10 | 67.08 | 67.92 | 663,743 | -0.20(-0.29%) |
Jul 29, 2020 | 68.08 | 68.51 | 67.77 | 68.12 | 797,304 | +0.24(+0.35%) |
Jul 28, 2020 | 68.24 | 68.68 | 67.83 | 67.89 | 453,116 | -0.30(-0.43%) |
Jul 27, 2020 | 68.10 | 69.20 | 67.73 | 68.18 | 598,909 | +0.21(+0.31%) |
Jul 24, 2020 | 68.98 | 68.98 | 67.94 | 67.97 | 870,071 | -0.87(-1.26%) |
Jul 23, 2020 | 68.84 | 70.18 | 68.68 | 68.84 | 599,464 | +0.01(+0.01%) |
Jul 22, 2020 | 68.28 | 69.75 | 68.28 | 68.83 | 487,661 | +0.58(+0.85%) |
Jul 21, 2020 | 67.74 | 69.14 | 67.74 | 68.25 | 714,714 | +0.51(+0.75%) |
Jul 20, 2020 | 67.48 | 68.03 | 67.08 | 67.74 | 772,700 | +0.12(+0.18%) |
Jul 17, 2020 | 66.94 | 68.44 | 66.94 | 67.62 | 678,569 | +0.98(+1.46%) |
Jul 16, 2020 | 65.33 | 66.80 | 65.13 | 66.64 | 923,197 | +1.29(+1.98%) |
Jul 15, 2020 | 64.66 | 65.61 | 64.40 | 65.35 | 691,064 | +1.87(+2.95%) |
Jul 14, 2020 | 62.01 | 63.53 | 61.96 | 63.48 | 485,796 | +1.52(+2.45%) |
Jul 13, 2020 | 62.33 | 63.09 | 61.82 | 61.96 | 283,951 | +0.14(+0.23%) |
Jul 10, 2020 | 61.91 | 62.05 | 61.25 | 61.81 | 317,321 | +0.14(+0.23%) |
Jul 09, 2020 | 62.66 | 62.86 | 61.46 | 61.67 | 400,243 | -0.92(-1.47%) |
Jul 08, 2020 | 62.95 | 63.38 | 62.22 | 62.59 | 354,271 | -0.41(-0.65%) |
Jul 07, 2020 | 63.56 | 64.25 | 62.97 | 63.00 | 372,876 | -1.02(-1.60%) |
Jul 06, 2020 | 64.99 | 65.09 | 63.52 | 64.02 | 370,502 | +0.13(+0.21%) |
Jul 02, 2020 | 64.09 | 65.21 | 63.72 | 63.89 | 358,842 | +0.59(+0.94%) |