Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.53 | 85.53 | 84.20 | 84.56 | 5,953,783 | -0.13(-0.15%) |
Sep 29, 2020 | 84.04 | 85.22 | 84.04 | 84.69 | 6,624,532 | +0.45(+0.53%) |
Sep 28, 2020 | 83.42 | 84.31 | 82.74 | 84.24 | 4,036,311 | +2.09(+2.54%) |
Sep 25, 2020 | 81.00 | 82.40 | 80.06 | 82.15 | 5,229,097 | +0.94(+1.16%) |
Sep 24, 2020 | 79.75 | 82.33 | 79.66 | 81.21 | 6,577,453 | +0.70(+0.87%) |
Sep 23, 2020 | 82.47 | 82.84 | 80.22 | 80.51 | 4,994,777 | -1.88(-2.29%) |
Sep 22, 2020 | 82.21 | 82.54 | 80.75 | 82.39 | 3,308,484 | +0.67(+0.82%) |
Sep 21, 2020 | 80.30 | 81.72 | 79.62 | 81.72 | 8,251,990 | +0.04(+0.05%) |
Sep 18, 2020 | 83.41 | 83.58 | 80.70 | 81.68 | 5,674,692 | -1.25(-1.51%) |
Sep 17, 2020 | 80.83 | 83.06 | 80.68 | 82.93 | 4,505,226 | -0.19(-0.23%) |
Sep 16, 2020 | 84.70 | 84.82 | 82.99 | 83.12 | 3,986,828 | -1.03(-1.23%) |
Sep 15, 2020 | 83.58 | 84.70 | 83.38 | 84.16 | 7,926,271 | +1.73(+2.10%) |
Sep 14, 2020 | 82.50 | 83.01 | 81.81 | 82.42 | 4,685,786 | +1.82(+2.25%) |
Sep 11, 2020 | 81.45 | 82.22 | 79.84 | 80.61 | 4,923,381 | -0.16(-0.19%) |
Sep 10, 2020 | 82.75 | 83.16 | 80.29 | 80.76 | 6,013,288 | -1.03(-1.26%) |
Sep 09, 2020 | 81.47 | 82.41 | 80.57 | 81.79 | 4,794,678 | +2.28(+2.86%) |
Sep 08, 2020 | 80.00 | 81.85 | 79.40 | 79.52 | 8,225,819 | -3.69(-4.43%) |
Sep 04, 2020 | 83.68 | 84.81 | 80.33 | 83.21 | 10,147,122 | -1.16(-1.38%) |
Sep 03, 2020 | 87.77 | 87.77 | 83.67 | 84.37 | 14,199,756 | -4.73(-5.31%) |
Sep 02, 2020 | 88.25 | 89.61 | 87.07 | 89.10 | 8,162,476 | +2.30(+2.65%) |
Sep 01, 2020 | 85.77 | 86.84 | 85.38 | 86.80 | 3,778,365 | +1.67(+1.96%) |
Aug 31, 2020 | 85.00 | 85.74 | 84.41 | 85.13 | 3,573,117 | -0.13(-0.15%) |
Aug 28, 2020 | 84.17 | 85.34 | 83.90 | 85.26 | 2,793,054 | +1.33(+1.59%) |
Aug 27, 2020 | 85.41 | 85.62 | 83.41 | 83.92 | 6,430,605 | -1.19(-1.40%) |
Aug 26, 2020 | 84.86 | 85.40 | 84.63 | 85.12 | 2,921,034 | +0.47(+0.56%) |
Aug 25, 2020 | 83.89 | 84.69 | 83.88 | 84.65 | 2,675,833 | +0.95(+1.13%) |
Aug 24, 2020 | 83.89 | 84.17 | 83.11 | 83.70 | 2,673,271 | +0.74(+0.89%) |
Aug 21, 2020 | 82.34 | 82.98 | 82.05 | 82.96 | 4,288,053 | +0.60(+0.72%) |
Aug 20, 2020 | 82.12 | 82.62 | 81.66 | 82.37 | 5,989,464 | -0.67(-0.80%) |
Aug 19, 2020 | 83.70 | 83.78 | 82.83 | 83.03 | 4,858,415 | -0.51(-0.61%) |
Aug 18, 2020 | 84.41 | 84.62 | 83.32 | 83.54 | 3,112,552 | -0.52(-0.62%) |
Aug 17, 2020 | 83.81 | 84.52 | 83.61 | 84.06 | 2,885,508 | +1.21(+1.46%) |
Aug 14, 2020 | 83.18 | 83.91 | 82.66 | 82.85 | 3,361,018 | -0.09(-0.11%) |
Aug 13, 2020 | 83.69 | 83.78 | 82.56 | 82.94 | 4,686,495 | -0.80(-0.95%) |
Aug 12, 2020 | 81.90 | 83.98 | 81.56 | 83.73 | 5,912,139 | +2.55(+3.15%) |
Aug 11, 2020 | 82.36 | 82.77 | 80.94 | 81.18 | 6,710,328 | -1.17(-1.41%) |
Aug 10, 2020 | 82.56 | 82.73 | 81.13 | 82.35 | 4,712,602 | +0.06(+0.07%) |
Aug 07, 2020 | 83.12 | 83.51 | 81.42 | 82.29 | 5,680,872 | -0.96(-1.15%) |
Aug 06, 2020 | 83.36 | 83.37 | 82.39 | 83.24 | 4,572,280 | -0.15(-0.17%) |
Aug 05, 2020 | 83.32 | 84.02 | 82.93 | 83.39 | 4,507,270 | +0.07(+0.09%) |
Aug 04, 2020 | 82.16 | 83.39 | 82.09 | 83.32 | 6,177,116 | +1.19(+1.45%) |
Aug 03, 2020 | 81.22 | 82.25 | 81.14 | 82.12 | 4,145,743 | +1.44(+1.78%) |
Jul 31, 2020 | 81.33 | 81.33 | 79.53 | 80.69 | 10,665,850 | -0.48(-0.59%) |
Jul 30, 2020 | 79.71 | 81.26 | 79.54 | 81.17 | 6,746,431 | +0.76(+0.94%) |
Jul 29, 2020 | 79.13 | 80.71 | 78.99 | 80.41 | 6,604,467 | +1.98(+2.52%) |
Jul 28, 2020 | 79.42 | 79.52 | 78.31 | 78.43 | 5,864,374 | -2.09(-2.60%) |
Jul 27, 2020 | 79.16 | 80.58 | 79.05 | 80.53 | 5,751,636 | +3.12(+4.03%) |
Jul 24, 2020 | 76.96 | 78.58 | 76.32 | 77.40 | 6,222,261 | -0.79(-1.01%) |
Jul 23, 2020 | 79.52 | 80.12 | 77.51 | 78.19 | 7,656,277 | -1.31(-1.65%) |
Jul 22, 2020 | 79.18 | 80.06 | 78.87 | 79.50 | 4,870,579 | +0.58(+0.73%) |
Jul 21, 2020 | 80.13 | 80.18 | 78.71 | 78.92 | 6,274,045 | -0.40(-0.50%) |
Jul 20, 2020 | 77.89 | 79.53 | 77.34 | 79.32 | 4,620,286 | +1.55(+2.00%) |
Jul 17, 2020 | 77.92 | 78.05 | 77.39 | 77.77 | 5,128,359 | +0.36(+0.46%) |
Jul 16, 2020 | 76.74 | 77.64 | 76.26 | 77.41 | 7,015,834 | -0.06(-0.08%) |
Jul 15, 2020 | 78.30 | 78.33 | 76.35 | 77.47 | 6,548,175 | -0.35(-0.46%) |
Jul 14, 2020 | 76.03 | 78.01 | 75.15 | 77.82 | 8,040,896 | +1.29(+1.68%) |
Jul 13, 2020 | 78.83 | 79.63 | 76.39 | 76.54 | 9,781,945 | -1.12(-1.44%) |
Jul 10, 2020 | 77.94 | 78.17 | 76.89 | 77.65 | 4,894,952 | -0.31(-0.39%) |
Jul 09, 2020 | 76.94 | 78.27 | 76.15 | 77.96 | 12,183,308 | +0.90(+1.17%) |
Jul 08, 2020 | 76.23 | 77.06 | 75.60 | 77.06 | 5,337,237 | +1.51(+2.00%) |
Jul 07, 2020 | 76.28 | 76.73 | 75.40 | 75.55 | 6,131,339 | -0.95(-1.24%) |
Jul 06, 2020 | 75.81 | 76.74 | 75.65 | 76.50 | 7,133,932 | +2.05(+2.76%) |
Jul 02, 2020 | 74.33 | 75.00 | 74.08 | 74.44 | 7,155,888 | +1.12(+1.53%) |