Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 88.67 | 91.22 | 88.67 | 89.16 | 2,735,348 | -0.05(-0.06%) |
Sep 29, 2020 | 89.64 | 90.06 | 87.08 | 89.22 | 2,586,230 | +0.19(+0.22%) |
Sep 28, 2020 | 87.33 | 89.65 | 86.09 | 89.02 | 3,635,625 | +3.02(+3.51%) |
Sep 25, 2020 | 87.27 | 88.17 | 84.70 | 86.00 | 4,069,496 | -0.12(-0.14%) |
Sep 24, 2020 | 81.79 | 88.15 | 81.70 | 86.13 | 8,233,915 | +6.47(+8.12%) |
Sep 23, 2020 | 80.78 | 80.95 | 78.72 | 79.66 | 3,331,845 | +0.02(+0.02%) |
Sep 22, 2020 | 77.99 | 79.66 | 77.40 | 79.64 | 1,808,922 | +1.95(+2.51%) |
Sep 21, 2020 | 76.20 | 77.75 | 75.57 | 77.69 | 2,338,567 | -1.94(-2.43%) |
Sep 18, 2020 | 80.63 | 82.37 | 78.95 | 79.63 | 2,299,359 | -1.46(-1.80%) |
Sep 17, 2020 | 81.52 | 82.40 | 80.14 | 81.09 | 2,007,880 | -1.19(-1.45%) |
Sep 16, 2020 | 82.64 | 83.86 | 81.93 | 82.29 | 2,170,390 | -0.36(-0.44%) |
Sep 15, 2020 | 80.76 | 83.60 | 79.96 | 82.65 | 2,051,490 | +1.57(+1.93%) |
Sep 14, 2020 | 77.95 | 81.24 | 77.76 | 81.08 | 1,766,248 | +4.26(+5.54%) |
Sep 11, 2020 | 79.61 | 79.62 | 75.15 | 76.82 | 2,214,733 | -2.79(-3.50%) |
Sep 10, 2020 | 78.39 | 80.75 | 78.34 | 79.61 | 1,951,747 | +1.21(+1.55%) |
Sep 09, 2020 | 79.15 | 79.49 | 77.94 | 78.40 | 2,134,311 | -0.48(-0.61%) |
Sep 08, 2020 | 78.40 | 81.50 | 78.14 | 78.88 | 2,486,032 | -0.14(-0.18%) |
Sep 04, 2020 | 79.70 | 80.84 | 77.58 | 79.02 | 1,660,541 | +0.16(+0.20%) |
Sep 03, 2020 | 79.78 | 81.71 | 77.74 | 78.86 | 2,153,608 | -1.07(-1.34%) |
Sep 02, 2020 | 77.71 | 80.20 | 77.25 | 79.93 | 2,037,299 | +2.81(+3.64%) |
Sep 01, 2020 | 76.05 | 77.46 | 75.40 | 77.13 | 2,171,873 | +0.42(+0.54%) |
Aug 31, 2020 | 79.57 | 79.59 | 76.71 | 76.71 | 2,187,624 | -2.82(-3.55%) |
Aug 28, 2020 | 76.86 | 80.05 | 76.14 | 79.53 | 3,312,948 | +3.63(+4.78%) |
Aug 27, 2020 | 74.24 | 77.33 | 74.15 | 75.90 | 2,612,258 | +2.68(+3.66%) |
Aug 26, 2020 | 72.84 | 73.86 | 72.57 | 73.22 | 1,717,722 | +0.11(+0.15%) |
Aug 25, 2020 | 74.07 | 74.60 | 72.25 | 73.12 | 1,915,333 | -0.24(-0.33%) |
Aug 24, 2020 | 74.02 | 74.37 | 72.71 | 73.35 | 1,840,046 | +0.15(+0.21%) |
Aug 21, 2020 | 71.97 | 73.88 | 71.67 | 73.20 | 2,357,094 | +1.59(+2.22%) |
Aug 20, 2020 | 70.27 | 72.01 | 69.79 | 71.61 | 1,335,114 | +0.92(+1.30%) |
Aug 19, 2020 | 71.92 | 73.00 | 70.28 | 70.69 | 3,474,177 | -2.62(-3.57%) |
Aug 18, 2020 | 74.27 | 74.28 | 72.32 | 73.31 | 1,846,354 | -0.95(-1.28%) |
Aug 17, 2020 | 74.01 | 74.53 | 73.01 | 74.26 | 1,716,682 | -0.15(-0.20%) |
Aug 14, 2020 | 74.53 | 75.32 | 74.12 | 74.41 | 1,869,450 | -0.42(-0.57%) |
Aug 13, 2020 | 74.79 | 75.65 | 74.20 | 74.83 | 2,299,520 | -0.04(-0.06%) |
Aug 12, 2020 | 75.35 | 75.41 | 73.99 | 74.88 | 3,081,427 | +0.41(+0.55%) |
Aug 11, 2020 | 73.84 | 76.10 | 72.38 | 74.47 | 5,017,749 | +2.31(+3.20%) |
Aug 10, 2020 | 70.58 | 73.13 | 70.58 | 72.16 | 2,978,964 | +2.19(+3.12%) |
Aug 07, 2020 | 67.27 | 69.99 | 66.86 | 69.97 | 3,000,544 | +2.27(+3.36%) |
Aug 06, 2020 | 66.50 | 68.24 | 66.47 | 67.70 | 1,937,352 | +0.65(+0.98%) |
Aug 05, 2020 | 68.57 | 69.24 | 66.30 | 67.04 | 1,900,610 | -0.65(-0.95%) |
Aug 04, 2020 | 66.12 | 68.51 | 66.12 | 67.69 | 1,968,429 | +1.76(+2.67%) |
Aug 03, 2020 | 67.46 | 67.56 | 65.39 | 65.93 | 2,114,822 | -1.25(-1.86%) |
Jul 31, 2020 | 69.46 | 69.46 | 67.06 | 67.18 | 3,072,177 | -2.35(-3.37%) |
Jul 30, 2020 | 68.33 | 69.84 | 67.66 | 69.52 | 1,732,104 | -0.26(-0.37%) |
Jul 29, 2020 | 67.66 | 70.13 | 67.66 | 69.78 | 2,384,735 | +2.66(+3.96%) |
Jul 28, 2020 | 66.55 | 68.18 | 65.69 | 67.12 | 2,605,502 | -0.47(-0.69%) |
Jul 27, 2020 | 69.15 | 69.22 | 66.93 | 67.59 | 2,688,497 | -2.01(-2.89%) |
Jul 24, 2020 | 67.35 | 69.74 | 66.53 | 69.60 | 2,015,314 | +2.19(+3.24%) |
Jul 23, 2020 | 67.71 | 68.49 | 66.20 | 67.42 | 1,755,762 | -1.08(-1.58%) |
Jul 22, 2020 | 66.22 | 69.13 | 66.07 | 68.50 | 1,578,707 | +1.67(+2.50%) |
Jul 21, 2020 | 66.64 | 67.63 | 66.20 | 66.82 | 2,104,710 | +1.07(+1.63%) |
Jul 20, 2020 | 68.00 | 68.17 | 64.65 | 65.75 | 2,234,100 | -2.85(-4.15%) |
Jul 17, 2020 | 67.86 | 68.71 | 67.21 | 68.60 | 2,513,014 | +0.73(+1.07%) |
Jul 16, 2020 | 70.05 | 70.31 | 66.82 | 67.88 | 2,681,354 | -2.15(-3.07%) |
Jul 15, 2020 | 66.69 | 70.17 | 66.47 | 70.03 | 3,437,754 | +5.48(+8.49%) |
Jul 14, 2020 | 64.11 | 64.69 | 62.86 | 64.55 | 1,966,270 | +0.03(+0.04%) |
Jul 13, 2020 | 65.77 | 67.36 | 63.21 | 64.52 | 4,043,245 | +0.72(+1.12%) |
Jul 10, 2020 | 61.96 | 63.89 | 61.92 | 63.80 | 2,231,003 | +0.66(+1.05%) |
Jul 09, 2020 | 65.44 | 65.44 | 61.75 | 63.14 | 2,677,468 | -1.58(-2.43%) |
Jul 08, 2020 | 62.84 | 65.09 | 62.82 | 64.72 | 2,269,321 | +0.82(+1.29%) |
Jul 07, 2020 | 65.76 | 66.31 | 63.79 | 63.89 | 2,507,674 | -2.48(-3.73%) |
Jul 06, 2020 | 66.94 | 67.27 | 64.43 | 66.37 | 3,415,851 | +0.19(+0.28%) |
Jul 02, 2020 | 69.01 | 69.12 | 65.57 | 66.19 | 4,146,326 | -1.18(-1.75%) |