Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 77.42 | 79.14 | 77.42 | 78.03 | 545,841 | +0.87(+1.12%) |
Sep 29, 2020 | 80.00 | 80.42 | 76.09 | 77.17 | 750,241 | -2.77(-3.46%) |
Sep 28, 2020 | 79.91 | 81.74 | 79.25 | 79.93 | 885,289 | +1.23(+1.56%) |
Sep 25, 2020 | 78.04 | 79.98 | 77.66 | 78.71 | 554,338 | +0.52(+0.67%) |
Sep 24, 2020 | 78.45 | 78.84 | 76.21 | 78.18 | 1,102,414 | -0.59(-0.74%) |
Sep 23, 2020 | 80.75 | 82.38 | 78.44 | 78.77 | 637,889 | -1.05(-1.32%) |
Sep 22, 2020 | 78.52 | 80.71 | 77.98 | 79.82 | 657,970 | +1.60(+2.05%) |
Sep 21, 2020 | 76.86 | 78.29 | 75.36 | 78.22 | 605,557 | -0.18(-0.23%) |
Sep 18, 2020 | 79.59 | 79.59 | 76.93 | 78.40 | 756,057 | -1.11(-1.39%) |
Sep 17, 2020 | 79.95 | 81.55 | 79.28 | 79.51 | 593,912 | -1.05(-1.31%) |
Sep 16, 2020 | 77.92 | 82.34 | 77.12 | 80.56 | 922,809 | +3.29(+4.26%) |
Sep 15, 2020 | 78.01 | 78.87 | 75.78 | 77.27 | 812,234 | +0.02(+0.02%) |
Sep 14, 2020 | 75.55 | 78.16 | 75.55 | 77.26 | 847,174 | +2.31(+3.08%) |
Sep 11, 2020 | 75.80 | 76.17 | 74.39 | 74.95 | 650,204 | -0.04(-0.05%) |
Sep 10, 2020 | 73.34 | 76.02 | 73.34 | 74.98 | 919,586 | +1.96(+2.68%) |
Sep 09, 2020 | 70.26 | 73.49 | 69.30 | 73.03 | 1,001,298 | +2.74(+3.90%) |
Sep 08, 2020 | 71.95 | 72.34 | 70.15 | 70.29 | 945,013 | -2.63(-3.61%) |
Sep 04, 2020 | 73.19 | 73.48 | 70.86 | 72.92 | 784,905 | +0.72(+1.00%) |
Sep 03, 2020 | 72.77 | 73.54 | 71.05 | 72.20 | 483,731 | -0.14(-0.19%) |
Sep 02, 2020 | 70.97 | 72.78 | 70.82 | 72.33 | 581,568 | +1.76(+2.49%) |
Sep 01, 2020 | 71.29 | 71.98 | 70.54 | 70.58 | 581,622 | -1.18(-1.65%) |
Aug 31, 2020 | 74.40 | 74.49 | 71.69 | 71.76 | 498,121 | -3.00(-4.01%) |
Aug 28, 2020 | 73.79 | 75.00 | 72.94 | 74.76 | 505,739 | +1.18(+1.60%) |
Aug 27, 2020 | 73.21 | 74.37 | 72.21 | 73.58 | 552,169 | +1.01(+1.39%) |
Aug 26, 2020 | 71.89 | 73.66 | 71.89 | 72.57 | 1,074,437 | +0.75(+1.04%) |
Aug 25, 2020 | 71.06 | 71.92 | 69.41 | 71.82 | 913,823 | +0.52(+0.73%) |
Aug 24, 2020 | 69.26 | 71.47 | 68.92 | 71.30 | 816,290 | +2.47(+3.59%) |
Aug 21, 2020 | 68.50 | 69.76 | 68.50 | 68.83 | 460,247 | -0.12(-0.17%) |
Aug 20, 2020 | 71.21 | 72.05 | 68.51 | 68.95 | 721,736 | -3.09(-4.29%) |
Aug 19, 2020 | 73.25 | 73.98 | 71.91 | 72.04 | 425,017 | -1.33(-1.82%) |
Aug 18, 2020 | 75.27 | 75.37 | 73.15 | 73.37 | 404,223 | -2.42(-3.19%) |
Aug 17, 2020 | 75.95 | 76.44 | 74.99 | 75.79 | 411,579 | -0.04(-0.05%) |
Aug 14, 2020 | 74.89 | 76.47 | 74.41 | 75.82 | 351,620 | +0.52(+0.69%) |
Aug 13, 2020 | 75.64 | 76.20 | 74.49 | 75.30 | 647,480 | -0.97(-1.28%) |
Aug 12, 2020 | 77.55 | 77.95 | 74.83 | 76.27 | 471,936 | -0.36(-0.47%) |
Aug 11, 2020 | 76.28 | 78.34 | 76.28 | 76.63 | 800,460 | +1.23(+1.64%) |
Aug 10, 2020 | 72.74 | 75.84 | 72.74 | 75.40 | 681,605 | +2.92(+4.03%) |
Aug 07, 2020 | 69.83 | 72.50 | 69.73 | 72.48 | 1,008,815 | +2.12(+3.01%) |
Aug 06, 2020 | 72.31 | 72.85 | 70.05 | 70.36 | 675,944 | -2.51(-3.45%) |
Aug 05, 2020 | 71.29 | 74.06 | 71.29 | 72.88 | 768,429 | +2.10(+2.97%) |
Aug 04, 2020 | 70.02 | 71.15 | 69.48 | 70.78 | 654,630 | +0.47(+0.67%) |
Aug 03, 2020 | 71.22 | 71.28 | 69.41 | 70.31 | 836,592 | -0.64(-0.90%) |
Jul 31, 2020 | 72.85 | 73.47 | 70.62 | 70.95 | 1,175,694 | -1.92(-2.63%) |
Jul 30, 2020 | 74.44 | 75.53 | 72.39 | 72.87 | 1,194,182 | -2.51(-3.32%) |
Jul 29, 2020 | 78.95 | 79.72 | 74.96 | 75.37 | 895,529 | -3.46(-4.39%) |
Jul 28, 2020 | 78.75 | 80.47 | 78.54 | 78.83 | 605,060 | -0.46(-0.58%) |
Jul 27, 2020 | 81.28 | 82.58 | 78.63 | 79.29 | 732,012 | -1.42(-1.75%) |
Jul 24, 2020 | 82.01 | 82.82 | 79.57 | 80.71 | 1,246,706 | +3.69(+4.79%) |
Jul 23, 2020 | 78.69 | 79.40 | 76.63 | 77.02 | 769,222 | -1.34(-1.71%) |
Jul 22, 2020 | 77.65 | 79.18 | 77.59 | 78.36 | 515,408 | +0.39(+0.50%) |
Jul 21, 2020 | 77.64 | 78.98 | 77.64 | 77.98 | 565,248 | +0.85(+1.10%) |
Jul 20, 2020 | 78.08 | 78.97 | 76.90 | 77.13 | 363,752 | -0.85(-1.09%) |
Jul 17, 2020 | 80.20 | 80.48 | 77.91 | 77.98 | 357,501 | -1.71(-2.15%) |
Jul 16, 2020 | 78.36 | 80.30 | 78.22 | 79.69 | 326,392 | +0.99(+1.26%) |
Jul 15, 2020 | 78.45 | 80.65 | 77.67 | 78.70 | 511,439 | +1.78(+2.31%) |
Jul 14, 2020 | 74.43 | 76.95 | 73.45 | 76.92 | 549,834 | +2.53(+3.40%) |
Jul 13, 2020 | 75.17 | 76.10 | 73.64 | 74.39 | 663,090 | +0.04(+0.05%) |
Jul 10, 2020 | 71.94 | 74.37 | 71.85 | 74.35 | 548,901 | +2.45(+3.41%) |
Jul 09, 2020 | 72.83 | 72.98 | 70.79 | 71.90 | 547,331 | -1.16(-1.59%) |
Jul 08, 2020 | 72.79 | 73.54 | 72.00 | 73.06 | 650,514 | +0.47(+0.65%) |
Jul 07, 2020 | 73.29 | 73.89 | 72.43 | 72.60 | 400,542 | -1.06(-1.44%) |
Jul 06, 2020 | 74.73 | 74.76 | 72.51 | 73.66 | 482,389 | +0.78(+1.06%) |
Jul 02, 2020 | 75.26 | 75.42 | 72.17 | 72.88 | 450,815 | -0.60(-0.82%) |