Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 80.58 | 82.41 | 80.26 | 81.83 | 669,338 | +1.67(+2.08%) |
Sep 29, 2020 | 80.09 | 81.16 | 79.24 | 80.16 | 301,719 | -0.33(-0.41%) |
Sep 28, 2020 | 82.28 | 83.20 | 79.51 | 80.49 | 785,063 | -0.51(-0.63%) |
Sep 25, 2020 | 78.00 | 81.03 | 77.26 | 81.00 | 956,100 | +3.10(+3.98%) |
Sep 24, 2020 | 75.68 | 78.78 | 75.28 | 77.90 | 1,371,546 | +0.41(+0.53%) |
Sep 23, 2020 | 79.54 | 79.71 | 76.32 | 77.49 | 944,257 | -1.68(-2.12%) |
Sep 22, 2020 | 78.00 | 79.33 | 76.64 | 79.17 | 1,104,595 | +1.98(+2.57%) |
Sep 21, 2020 | 77.00 | 77.49 | 74.28 | 77.19 | 1,145,966 | -1.16(-1.48%) |
Sep 18, 2020 | 78.59 | 79.30 | 77.22 | 78.35 | 2,413,900 | +0.76(+0.98%) |
Sep 17, 2020 | 75.59 | 77.77 | 75.11 | 77.59 | 1,365,523 | +0.39(+0.51%) |
Sep 16, 2020 | 78.08 | 78.83 | 75.70 | 77.20 | 3,522,337 | -0.80(-1.03%) |
Sep 15, 2020 | 76.30 | 78.03 | 75.29 | 78.00 | 1,049,157 | +2.50(+3.31%) |
Sep 14, 2020 | 72.64 | 75.62 | 72.28 | 75.50 | 1,710,166 | +4.40(+6.19%) |
Sep 11, 2020 | 73.12 | 73.56 | 70.18 | 71.10 | 908,900 | -1.30(-1.80%) |
Sep 10, 2020 | 76.12 | 76.39 | 71.51 | 72.40 | 1,718,475 | -2.86(-3.80%) |
Sep 09, 2020 | 74.22 | 76.32 | 73.43 | 75.26 | 1,151,391 | +2.76(+3.81%) |
Sep 08, 2020 | 74.98 | 75.69 | 70.26 | 72.50 | 2,019,757 | -4.19(-5.46%) |
Sep 04, 2020 | 78.70 | 79.95 | 73.86 | 76.69 | 1,425,000 | -3.33(-4.16%) |
Sep 03, 2020 | 81.52 | 82.29 | 76.82 | 80.02 | 1,495,685 | -2.80(-3.38%) |
Sep 02, 2020 | 84.16 | 84.36 | 80.85 | 82.82 | 564,830 | -0.67(-0.80%) |
Sep 01, 2020 | 81.08 | 84.06 | 80.96 | 83.49 | 759,745 | +2.55(+3.15%) |
Aug 31, 2020 | 81.38 | 82.76 | 80.64 | 80.94 | 874,387 | -1.13(-1.38%) |
Aug 28, 2020 | 81.79 | 82.94 | 80.91 | 82.07 | 377,500 | +1.06(+1.31%) |
Aug 27, 2020 | 84.97 | 84.99 | 80.62 | 81.01 | 1,153,268 | -3.40(-4.03%) |
Aug 26, 2020 | 80.36 | 84.64 | 80.21 | 84.41 | 995,440 | +3.95(+4.91%) |
Aug 25, 2020 | 79.40 | 80.70 | 78.24 | 80.46 | 510,663 | +1.41(+1.78%) |
Aug 24, 2020 | 79.72 | 80.39 | 78.46 | 79.05 | 738,314 | +0.03(+0.04%) |
Aug 21, 2020 | 78.05 | 79.62 | 77.18 | 79.02 | 582,200 | +0.68(+0.87%) |
Aug 20, 2020 | 77.49 | 79.69 | 77.49 | 78.34 | 955,125 | +0.19(+0.24%) |
Aug 19, 2020 | 79.47 | 81.35 | 75.30 | 78.15 | 1,779,230 | -1.90(-2.37%) |
Aug 18, 2020 | 80.21 | 82.10 | 78.69 | 80.05 | 1,391,006 | -2.05(-2.50%) |
Aug 17, 2020 | 79.71 | 82.72 | 79.44 | 82.10 | 1,013,116 | +3.71(+4.73%) |
Aug 14, 2020 | 80.58 | 81.42 | 77.81 | 78.39 | 880,300 | -2.79(-3.44%) |
Aug 13, 2020 | 80.87 | 82.87 | 80.86 | 81.18 | 770,403 | +0.53(+0.66%) |
Aug 12, 2020 | 78.21 | 80.69 | 76.95 | 80.65 | 900,913 | +2.87(+3.69%) |
Aug 11, 2020 | 78.58 | 79.29 | 77.64 | 77.78 | 804,183 | -0.63(-0.80%) |
Aug 10, 2020 | 80.51 | 80.65 | 76.80 | 78.41 | 1,014,697 | -2.10(-2.61%) |
Aug 07, 2020 | 84.54 | 84.75 | 78.09 | 80.51 | 1,497,500 | -4.98(-5.83%) |
Aug 06, 2020 | 85.43 | 85.88 | 82.27 | 85.49 | 904,139 | +0.53(+0.62%) |
Aug 05, 2020 | 82.61 | 85.61 | 81.45 | 84.96 | 1,278,121 | +2.83(+3.45%) |
Aug 04, 2020 | 81.28 | 82.15 | 80.30 | 82.13 | 699,896 | +0.72(+0.88%) |
Aug 03, 2020 | 81.46 | 82.65 | 81.06 | 81.41 | 1,119,042 | +1.12(+1.39%) |
Jul 31, 2020 | 79.54 | 80.41 | 78.24 | 80.29 | 608,400 | +0.29(+0.36%) |
Jul 30, 2020 | 80.24 | 80.66 | 78.88 | 80.00 | 763,443 | +0.08(+0.10%) |
Jul 29, 2020 | 79.91 | 80.98 | 79.44 | 79.92 | 526,423 | +1.43(+1.82%) |
Jul 28, 2020 | 79.39 | 80.92 | 77.91 | 78.49 | 893,605 | -1.66(-2.07%) |
Jul 27, 2020 | 78.48 | 80.58 | 77.91 | 80.15 | 620,417 | +2.00(+2.56%) |
Jul 24, 2020 | 78.10 | 79.14 | 75.70 | 78.15 | 883,700 | -1.90(-2.37%) |
Jul 23, 2020 | 81.64 | 84.07 | 79.93 | 80.05 | 1,456,875 | +0.15(+0.19%) |
Jul 22, 2020 | 81.66 | 83.43 | 78.89 | 79.90 | 1,079,246 | -3.43(-4.12%) |
Jul 21, 2020 | 83.63 | 84.98 | 82.30 | 83.33 | 1,250,377 | +2.48(+3.07%) |
Jul 20, 2020 | 80.17 | 81.50 | 79.57 | 80.85 | 1,023,991 | -0.23(-0.28%) |
Jul 17, 2020 | 81.92 | 82.09 | 80.01 | 81.08 | 1,483,400 | +0.73(+0.91%) |
Jul 16, 2020 | 79.28 | 81.38 | 79.03 | 80.35 | 941,139 | -1.38(-1.69%) |
Jul 15, 2020 | 83.14 | 84.57 | 80.63 | 81.73 | 1,527,405 | +0.25(+0.31%) |
Jul 14, 2020 | 79.75 | 81.93 | 78.96 | 81.48 | 1,881,703 | +3.00(+3.82%) |
Jul 13, 2020 | 84.26 | 86.27 | 77.30 | 78.48 | 2,217,870 | -7.13(-8.33%) |
Jul 10, 2020 | 88.48 | 88.69 | 85.32 | 85.61 | 781,200 | -2.97(-3.35%) |
Jul 09, 2020 | 91.79 | 91.97 | 86.42 | 88.58 | 1,283,528 | -0.38(-0.43%) |
Jul 08, 2020 | 83.73 | 89.03 | 83.00 | 88.96 | 1,482,548 | +6.74(+8.20%) |
Jul 07, 2020 | 81.20 | 83.42 | 80.64 | 82.22 | 1,239,760 | +0.78(+0.96%) |
Jul 06, 2020 | 85.00 | 85.00 | 78.43 | 81.44 | 1,823,502 | -1.36(-1.64%) |
Jul 02, 2020 | 81.06 | 83.77 | 80.69 | 82.80 | 1,712,000 | +2.95(+3.69%) |