Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 78.33 | 80.99 | 78.32 | 79.82 | 3,248,371 | +1.51(+1.93%) |
Sep 29, 2020 | 78.34 | 80.03 | 77.97 | 78.31 | 2,640,686 | +0.60(+0.77%) |
Sep 28, 2020 | 78.35 | 78.72 | 77.49 | 77.71 | 2,805,633 | +0.26(+0.34%) |
Sep 25, 2020 | 74.18 | 77.49 | 74.06 | 77.45 | 2,869,200 | +2.78(+3.72%) |
Sep 24, 2020 | 75.74 | 76.08 | 74.25 | 74.67 | 2,575,739 | -1.38(-1.81%) |
Sep 23, 2020 | 78.75 | 78.76 | 75.67 | 76.05 | 4,254,114 | -2.63(-3.34%) |
Sep 22, 2020 | 81.25 | 81.45 | 77.65 | 78.68 | 4,061,956 | -2.77(-3.40%) |
Sep 21, 2020 | 81.75 | 82.20 | 79.70 | 81.45 | 2,164,329 | -1.75(-2.10%) |
Sep 18, 2020 | 83.58 | 84.86 | 82.31 | 83.20 | 3,592,800 | -0.49(-0.59%) |
Sep 17, 2020 | 83.06 | 83.93 | 82.44 | 83.69 | 2,463,350 | -0.18(-0.21%) |
Sep 16, 2020 | 83.70 | 84.69 | 83.53 | 83.87 | 1,992,460 | +0.57(+0.68%) |
Sep 15, 2020 | 83.48 | 84.28 | 82.94 | 83.30 | 2,378,691 | +0.35(+0.42%) |
Sep 14, 2020 | 82.08 | 83.50 | 81.93 | 82.95 | 1,702,418 | +1.17(+1.43%) |
Sep 11, 2020 | 83.00 | 83.05 | 80.98 | 81.78 | 1,721,500 | -0.86(-1.04%) |
Sep 10, 2020 | 85.14 | 85.14 | 82.43 | 82.64 | 2,276,472 | -2.20(-2.59%) |
Sep 09, 2020 | 83.31 | 85.71 | 83.07 | 84.84 | 2,160,919 | +2.68(+3.26%) |
Sep 08, 2020 | 82.75 | 83.54 | 82.03 | 82.16 | 2,892,982 | -1.55(-1.85%) |
Sep 04, 2020 | 85.77 | 86.08 | 82.64 | 83.71 | 2,786,900 | -1.98(-2.31%) |
Sep 03, 2020 | 87.53 | 87.60 | 84.94 | 85.69 | 4,145,749 | -1.75(-2.00%) |
Sep 02, 2020 | 86.25 | 87.79 | 85.96 | 87.44 | 3,037,802 | +1.53(+1.78%) |
Sep 01, 2020 | 85.09 | 86.01 | 84.51 | 85.91 | 3,611,793 | +0.07(+0.08%) |
Aug 31, 2020 | 84.38 | 86.41 | 83.96 | 85.84 | 4,171,882 | +1.51(+1.79%) |
Aug 28, 2020 | 83.87 | 84.60 | 83.16 | 84.33 | 2,995,400 | +0.63(+0.75%) |
Aug 27, 2020 | 81.52 | 84.31 | 81.19 | 83.70 | 3,596,609 | +2.18(+2.67%) |
Aug 26, 2020 | 80.35 | 81.71 | 80.18 | 81.52 | 2,714,088 | +1.17(+1.46%) |
Aug 25, 2020 | 79.54 | 80.99 | 79.21 | 80.35 | 2,027,025 | +1.64(+2.08%) |
Aug 24, 2020 | 79.00 | 79.86 | 78.15 | 78.71 | 2,271,111 | +0.00(+0.00%) |
Aug 21, 2020 | 78.95 | 78.95 | 78.09 | 78.71 | 1,699,800 | -0.39(-0.49%) |
Aug 20, 2020 | 78.22 | 79.14 | 78.03 | 79.10 | 1,727,124 | +0.33(+0.42%) |
Aug 19, 2020 | 78.87 | 79.77 | 78.31 | 78.77 | 2,566,238 | +0.18(+0.23%) |
Aug 18, 2020 | 78.46 | 78.82 | 77.92 | 78.59 | 1,397,454 | +0.15(+0.19%) |
Aug 17, 2020 | 78.15 | 79.06 | 78.07 | 78.44 | 1,671,030 | +0.37(+0.47%) |
Aug 14, 2020 | 78.69 | 79.14 | 77.67 | 78.07 | 1,317,700 | -1.33(-1.68%) |
Aug 13, 2020 | 78.24 | 79.84 | 77.98 | 79.40 | 2,331,943 | +0.82(+1.04%) |
Aug 12, 2020 | 77.00 | 78.84 | 76.95 | 78.58 | 2,050,004 | +1.92(+2.50%) |
Aug 11, 2020 | 76.47 | 77.60 | 75.55 | 76.66 | 2,189,809 | +0.88(+1.16%) |
Aug 10, 2020 | 76.82 | 77.13 | 75.49 | 75.78 | 1,902,000 | -1.16(-1.51%) |
Aug 07, 2020 | 77.27 | 77.64 | 76.16 | 76.94 | 2,221,200 | -0.47(-0.61%) |
Aug 06, 2020 | 77.53 | 77.76 | 76.50 | 77.41 | 1,353,588 | -0.71(-0.91%) |
Aug 05, 2020 | 76.85 | 78.40 | 76.73 | 78.12 | 1,420,964 | +1.52(+1.98%) |
Aug 04, 2020 | 77.82 | 77.94 | 76.05 | 76.60 | 2,003,747 | -1.42(-1.82%) |
Aug 03, 2020 | 78.58 | 78.88 | 77.72 | 78.02 | 1,554,860 | -0.39(-0.50%) |
Jul 31, 2020 | 79.06 | 79.30 | 77.79 | 78.41 | 2,184,300 | -0.54(-0.68%) |
Jul 30, 2020 | 78.27 | 79.06 | 77.42 | 78.95 | 1,666,155 | -0.38(-0.48%) |
Jul 29, 2020 | 77.73 | 80.29 | 77.55 | 79.33 | 1,833,981 | +1.89(+2.44%) |
Jul 28, 2020 | 78.26 | 78.89 | 77.41 | 77.44 | 2,007,127 | -1.25(-1.59%) |
Jul 27, 2020 | 78.12 | 79.18 | 77.40 | 78.69 | 2,466,942 | +0.56(+0.72%) |
Jul 24, 2020 | 80.00 | 80.50 | 76.10 | 78.13 | 5,463,000 | +0.81(+1.05%) |
Jul 23, 2020 | 77.98 | 78.92 | 77.16 | 77.32 | 3,360,627 | -0.59(-0.76%) |
Jul 22, 2020 | 75.87 | 78.56 | 75.63 | 77.91 | 3,373,072 | +1.97(+2.59%) |
Jul 21, 2020 | 75.39 | 76.58 | 75.00 | 75.94 | 2,794,633 | +1.30(+1.74%) |
Jul 20, 2020 | 74.05 | 75.81 | 74.01 | 74.64 | 2,609,788 | +0.53(+0.72%) |
Jul 17, 2020 | 72.04 | 74.60 | 71.25 | 74.11 | 5,154,100 | +2.26(+3.15%) |
Jul 16, 2020 | 71.96 | 72.19 | 71.16 | 71.85 | 2,114,980 | -0.62(-0.86%) |
Jul 15, 2020 | 72.19 | 73.61 | 71.43 | 72.47 | 3,810,049 | +1.25(+1.76%) |
Jul 14, 2020 | 67.66 | 71.25 | 67.51 | 71.22 | 4,805,134 | +4.03(+6.00%) |
Jul 13, 2020 | 68.49 | 68.86 | 66.95 | 67.19 | 3,578,994 | -0.63(-0.93%) |
Jul 10, 2020 | 68.27 | 68.38 | 66.87 | 67.82 | 2,799,800 | -0.44(-0.64%) |
Jul 09, 2020 | 68.64 | 69.23 | 67.27 | 68.26 | 2,408,760 | -0.50(-0.73%) |
Jul 08, 2020 | 68.66 | 69.29 | 67.81 | 68.76 | 1,905,174 | +0.19(+0.28%) |
Jul 07, 2020 | 69.06 | 69.91 | 68.45 | 68.57 | 2,552,315 | -0.96(-1.38%) |
Jul 06, 2020 | 70.00 | 70.29 | 69.21 | 69.53 | 2,035,277 | +0.34(+0.49%) |
Jul 02, 2020 | 69.55 | 70.23 | 68.80 | 69.19 | 2,045,100 | +0.19(+0.28%) |