Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 85.98 | 86.96 | 84.32 | 84.85 | 1,802,180 | -0.83(-0.97%) |
Sep 29, 2020 | 85.76 | 86.64 | 85.09 | 85.69 | 1,112,450 | -0.03(-0.03%) |
Sep 28, 2020 | 85.11 | 85.91 | 84.66 | 85.71 | 1,212,570 | +1.71(+2.04%) |
Sep 25, 2020 | 81.03 | 84.35 | 80.95 | 84.00 | 1,653,000 | +2.08(+2.55%) |
Sep 24, 2020 | 81.33 | 82.72 | 81.19 | 81.92 | 1,879,880 | -0.21(-0.26%) |
Sep 23, 2020 | 84.47 | 84.97 | 81.89 | 82.13 | 1,663,150 | -1.62(-1.94%) |
Sep 22, 2020 | 83.34 | 83.97 | 82.24 | 83.75 | 1,400,720 | +1.35(+1.64%) |
Sep 21, 2020 | 81.62 | 82.64 | 80.95 | 82.40 | 1,911,630 | -0.35(-0.42%) |
Sep 18, 2020 | 83.46 | 83.62 | 81.46 | 82.75 | 3,261,000 | -0.33(-0.40%) |
Sep 17, 2020 | 83.05 | 83.36 | 81.91 | 83.08 | 2,309,510 | -0.89(-1.06%) |
Sep 16, 2020 | 84.49 | 84.99 | 83.50 | 83.97 | 2,472,380 | -1.03(-1.21%) |
Sep 15, 2020 | 82.00 | 84.32 | 82.00 | 85.00 | 3,724,270 | +3.53(+4.33%) |
Sep 14, 2020 | 79.42 | 82.04 | 79.42 | 81.47 | 2,749,280 | +2.91(+3.70%) |
Sep 11, 2020 | 79.57 | 79.94 | 77.73 | 78.56 | 1,524,000 | -0.71(-0.90%) |
Sep 10, 2020 | 80.90 | 81.75 | 78.09 | 79.28 | 1,992,210 | -1.07(-1.34%) |
Sep 09, 2020 | 79.76 | 81.20 | 79.03 | 80.35 | 1,798,710 | +1.14(+1.44%) |
Sep 08, 2020 | 81.13 | 81.45 | 79.15 | 79.21 | 2,116,080 | -3.48(-4.20%) |
Sep 04, 2020 | 84.90 | 84.90 | 80.18 | 82.69 | 1,648,000 | -1.87(-2.22%) |
Sep 03, 2020 | 87.16 | 87.16 | 83.93 | 84.56 | 2,696,080 | -3.22(-3.67%) |
Sep 02, 2020 | 87.00 | 88.30 | 85.88 | 87.78 | 2,136,800 | +0.44(+0.50%) |
Sep 01, 2020 | 85.40 | 87.78 | 85.33 | 87.34 | 1,981,250 | +2.48(+2.93%) |
Aug 31, 2020 | 85.43 | 87.94 | 84.45 | 84.86 | 3,287,760 | -0.39(-0.46%) |
Aug 28, 2020 | 85.17 | 87.06 | 84.84 | 85.25 | 1,324,000 | +0.62(+0.73%) |
Aug 27, 2020 | 84.98 | 86.17 | 84.56 | 84.63 | 1,990,330 | +0.45(+0.54%) |
Aug 26, 2020 | 85.89 | 86.01 | 84.15 | 84.17 | 1,102,980 | -1.25(-1.46%) |
Aug 25, 2020 | 84.79 | 85.50 | 84.27 | 85.42 | 1,691,280 | +0.12(+0.14%) |
Aug 24, 2020 | 83.89 | 85.55 | 83.44 | 85.30 | 2,131,580 | +1.97(+2.36%) |
Aug 21, 2020 | 83.39 | 83.70 | 83.12 | 83.33 | 1,735,000 | -0.26(-0.31%) |
Aug 20, 2020 | 82.23 | 84.17 | 82.23 | 83.59 | 1,240,570 | +0.87(+1.05%) |
Aug 19, 2020 | 83.08 | 83.65 | 82.30 | 82.72 | 1,063,510 | -0.11(-0.13%) |
Aug 18, 2020 | 83.37 | 84.12 | 82.71 | 82.83 | 955,020 | -0.29(-0.35%) |
Aug 17, 2020 | 83.50 | 84.01 | 82.85 | 83.12 | 1,148,480 | +0.08(+0.10%) |
Aug 14, 2020 | 83.99 | 83.99 | 82.33 | 83.04 | 1,758,000 | -1.13(-1.34%) |
Aug 13, 2020 | 82.84 | 84.61 | 82.84 | 84.17 | 1,181,240 | +1.69(+2.06%) |
Aug 12, 2020 | 81.29 | 83.46 | 80.38 | 82.47 | 1,451,830 | +1.46(+1.80%) |
Aug 11, 2020 | 83.28 | 83.28 | 80.76 | 81.02 | 1,808,330 | -2.13(-2.56%) |
Aug 10, 2020 | 82.88 | 83.62 | 82.02 | 83.15 | 1,468,810 | +0.10(+0.13%) |
Aug 07, 2020 | 83.48 | 84.00 | 82.66 | 83.04 | 1,536,000 | -0.11(-0.13%) |
Aug 06, 2020 | 84.06 | 84.39 | 82.25 | 83.15 | 1,581,960 | -0.93(-1.11%) |
Aug 05, 2020 | 83.56 | 84.80 | 83.22 | 84.08 | 1,634,030 | +1.15(+1.38%) |
Aug 04, 2020 | 81.83 | 83.96 | 81.83 | 82.94 | 2,648,280 | -0.56(-0.67%) |
Aug 03, 2020 | 85.64 | 85.98 | 83.50 | 83.50 | 2,618,400 | -1.48(-1.74%) |
Jul 31, 2020 | 83.10 | 85.41 | 82.60 | 84.98 | 2,805,000 | +1.71(+2.05%) |
Jul 30, 2020 | 82.20 | 83.88 | 81.80 | 83.27 | 2,584,020 | +0.35(+0.43%) |
Jul 29, 2020 | 93.90 | 93.90 | 78.54 | 82.91 | 7,860,700 | +11.24(+15.68%) |
Jul 28, 2020 | 71.77 | 72.84 | 71.25 | 71.67 | 3,317,960 | -0.24(-0.34%) |
Jul 27, 2020 | 70.79 | 72.16 | 69.72 | 71.92 | 2,633,670 | +1.54(+2.19%) |
Jul 24, 2020 | 69.58 | 70.56 | 68.31 | 70.38 | 3,805,000 | +0.51(+0.74%) |
Jul 23, 2020 | 70.88 | 71.87 | 69.58 | 69.86 | 1,701,950 | -0.64(-0.91%) |
Jul 22, 2020 | 71.01 | 71.12 | 70.06 | 70.50 | 1,591,970 | -0.33(-0.46%) |
Jul 21, 2020 | 71.67 | 71.67 | 70.05 | 70.83 | 2,369,500 | +0.16(+0.23%) |
Jul 20, 2020 | 70.23 | 70.96 | 69.75 | 70.67 | 1,936,230 | +0.05(+0.07%) |
Jul 17, 2020 | 70.10 | 71.45 | 68.91 | 70.62 | 15,359,000 | +1.07(+1.53%) |
Jul 16, 2020 | 68.46 | 69.66 | 67.17 | 69.56 | 3,940,440 | +0.38(+0.55%) |
Jul 15, 2020 | 68.24 | 69.24 | 67.79 | 69.17 | 2,725,320 | +1.18(+1.73%) |
Jul 14, 2020 | 67.67 | 68.39 | 66.20 | 68.00 | 4,561,000 | -0.41(-0.60%) |
Jul 13, 2020 | 72.09 | 72.19 | 68.26 | 68.41 | 4,059,140 | -3.79(-5.25%) |
Jul 10, 2020 | 72.45 | 72.71 | 71.50 | 72.20 | 1,664,000 | -0.42(-0.58%) |
Jul 09, 2020 | 73.00 | 73.08 | 71.66 | 72.62 | 1,964,580 | -0.38(-0.51%) |
Jul 08, 2020 | 73.05 | 73.27 | 71.50 | 73.00 | 2,390,900 | +0.67(+0.92%) |
Jul 07, 2020 | 72.19 | 73.77 | 72.14 | 72.33 | 1,960,970 | -0.29(-0.40%) |
Jul 06, 2020 | 72.42 | 73.93 | 71.96 | 72.62 | 2,475,220 | +0.81(+1.13%) |
Jul 02, 2020 | 72.62 | 72.62 | 71.48 | 71.81 | 1,667,000 | -0.05(-0.07%) |