Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 78.16 | 79.21 | 77.65 | 78.29 | 1,831,126 | -0.39(-0.50%) |
Sep 29, 2020 | 78.35 | 79.48 | 78.32 | 78.69 | 1,186,337 | +0.65(+0.83%) |
Sep 28, 2020 | 77.50 | 78.36 | 76.43 | 78.04 | 1,858,714 | +1.46(+1.91%) |
Sep 25, 2020 | 75.22 | 76.95 | 74.30 | 76.57 | 1,766,458 | +1.39(+1.85%) |
Sep 24, 2020 | 73.61 | 76.46 | 73.61 | 75.18 | 2,239,384 | +0.88(+1.18%) |
Sep 23, 2020 | 75.73 | 76.92 | 74.03 | 74.30 | 2,123,314 | -1.13(-1.50%) |
Sep 22, 2020 | 76.42 | 76.42 | 74.09 | 75.43 | 1,811,497 | -0.35(-0.47%) |
Sep 21, 2020 | 73.87 | 75.87 | 73.41 | 75.79 | 2,011,675 | +0.54(+0.72%) |
Sep 18, 2020 | 77.07 | 77.52 | 74.32 | 75.25 | 30,663,198 | -1.25(-1.64%) |
Sep 17, 2020 | 73.90 | 76.57 | 73.11 | 76.50 | 1,765,820 | +1.29(+1.72%) |
Sep 16, 2020 | 76.38 | 77.27 | 74.98 | 75.21 | 1,896,548 | -0.86(-1.13%) |
Sep 15, 2020 | 76.32 | 76.70 | 75.15 | 76.07 | 1,469,104 | +0.37(+0.49%) |
Sep 14, 2020 | 75.37 | 75.92 | 74.32 | 75.69 | 1,949,068 | +1.87(+2.54%) |
Sep 11, 2020 | 74.88 | 75.47 | 72.99 | 73.82 | 1,677,957 | -0.51(-0.69%) |
Sep 10, 2020 | 76.81 | 77.08 | 73.85 | 74.33 | 3,294,165 | -1.41(-1.86%) |
Sep 09, 2020 | 76.36 | 77.03 | 75.23 | 75.74 | 3,001,384 | +1.32(+1.77%) |
Sep 08, 2020 | 75.03 | 77.01 | 74.09 | 74.42 | 4,371,447 | -3.02(-3.91%) |
Sep 04, 2020 | 78.10 | 80.42 | 74.35 | 77.44 | 4,279,183 | -3.28(-4.06%) |
Sep 03, 2020 | 85.42 | 86.15 | 80.34 | 80.73 | 2,608,130 | -6.35(-7.29%) |
Sep 02, 2020 | 85.27 | 87.23 | 84.36 | 87.07 | 1,667,102 | +3.07(+3.66%) |
Sep 01, 2020 | 84.64 | 85.73 | 83.59 | 84.00 | 1,395,738 | +0.37(+0.45%) |
Aug 31, 2020 | 84.72 | 84.89 | 82.94 | 83.62 | 1,637,363 | -0.75(-0.89%) |
Aug 28, 2020 | 84.09 | 84.54 | 83.02 | 84.37 | 2,067,976 | +0.93(+1.12%) |
Aug 27, 2020 | 88.55 | 88.86 | 83.44 | 83.44 | 2,197,996 | -5.01(-5.66%) |
Aug 26, 2020 | 88.79 | 88.93 | 87.63 | 88.45 | 843,567 | -0.43(-0.49%) |
Aug 25, 2020 | 88.09 | 88.91 | 87.75 | 88.88 | 1,176,891 | +1.20(+1.37%) |
Aug 24, 2020 | 87.56 | 88.44 | 86.87 | 87.68 | 843,260 | +1.07(+1.24%) |
Aug 21, 2020 | 87.18 | 87.18 | 86.13 | 86.61 | 1,278,564 | -0.72(-0.82%) |
Aug 20, 2020 | 87.59 | 87.82 | 86.62 | 87.32 | 1,200,380 | -1.49(-1.67%) |
Aug 19, 2020 | 90.17 | 90.82 | 88.65 | 88.81 | 853,860 | -0.97(-1.09%) |
Aug 18, 2020 | 91.01 | 91.18 | 88.61 | 89.78 | 1,151,370 | -0.74(-0.82%) |
Aug 17, 2020 | 89.56 | 91.01 | 88.85 | 90.52 | 944,326 | +1.89(+2.13%) |
Aug 14, 2020 | 88.84 | 91.96 | 88.23 | 88.63 | 1,335,771 | +0.08(+0.09%) |
Aug 13, 2020 | 88.57 | 89.43 | 87.49 | 88.55 | 1,012,992 | +0.32(+0.37%) |
Aug 12, 2020 | 85.89 | 88.50 | 84.99 | 88.23 | 1,331,135 | +3.33(+3.92%) |
Aug 11, 2020 | 85.47 | 86.61 | 84.69 | 84.90 | 1,549,889 | -0.82(-0.95%) |
Aug 10, 2020 | 86.36 | 87.03 | 84.72 | 85.72 | 1,441,318 | -0.46(-0.54%) |
Aug 07, 2020 | 88.87 | 89.53 | 84.28 | 86.18 | 2,352,485 | -3.24(-3.62%) |
Aug 06, 2020 | 89.56 | 90.78 | 88.11 | 89.42 | 1,702,079 | +0.21(+0.23%) |
Aug 05, 2020 | 88.34 | 89.43 | 87.93 | 89.21 | 3,532,527 | +1.10(+1.25%) |
Aug 04, 2020 | 88.82 | 88.96 | 87.08 | 88.11 | 1,144,583 | -0.72(-0.81%) |
Aug 03, 2020 | 88.04 | 89.86 | 88.04 | 88.83 | 1,775,156 | +1.28(+1.46%) |
Jul 31, 2020 | 87.07 | 87.62 | 84.81 | 87.55 | 2,368,235 | +0.34(+0.39%) |
Jul 30, 2020 | 86.32 | 87.34 | 84.86 | 87.21 | 1,474,460 | -0.16(-0.18%) |
Jul 29, 2020 | 86.36 | 88.40 | 86.24 | 87.36 | 2,355,098 | +1.74(+2.03%) |
Jul 28, 2020 | 85.96 | 86.65 | 84.87 | 85.62 | 2,238,750 | -1.30(-1.49%) |
Jul 27, 2020 | 83.64 | 87.49 | 83.02 | 86.92 | 3,054,807 | +4.71(+5.73%) |
Jul 24, 2020 | 82.85 | 83.62 | 81.43 | 82.21 | 2,289,487 | -2.53(-2.98%) |
Jul 23, 2020 | 88.35 | 89.20 | 83.04 | 84.74 | 2,808,658 | -3.34(-3.79%) |
Jul 22, 2020 | 87.83 | 88.80 | 85.12 | 88.07 | 3,531,307 | -0.23(-0.26%) |
Jul 21, 2020 | 88.32 | 88.95 | 87.01 | 88.30 | 3,412,829 | -0.02(-0.02%) |
Jul 20, 2020 | 85.57 | 88.44 | 85.05 | 88.32 | 1,600,124 | +3.27(+3.84%) |
Jul 17, 2020 | 84.90 | 85.26 | 84.25 | 85.05 | 1,048,315 | +0.31(+0.37%) |
Jul 16, 2020 | 83.81 | 85.16 | 83.52 | 84.74 | 1,114,350 | -0.42(-0.50%) |
Jul 15, 2020 | 85.79 | 85.79 | 83.35 | 85.16 | 1,616,403 | -0.08(-0.09%) |
Jul 14, 2020 | 84.74 | 85.27 | 81.60 | 85.24 | 2,626,281 | -0.24(-0.28%) |
Jul 13, 2020 | 87.05 | 89.26 | 85.43 | 85.47 | 2,317,211 | -0.52(-0.61%) |
Jul 10, 2020 | 87.10 | 87.44 | 84.52 | 86.00 | 2,110,144 | -1.06(-1.22%) |
Jul 09, 2020 | 86.88 | 87.86 | 85.75 | 87.06 | 1,464,072 | +0.65(+0.75%) |
Jul 08, 2020 | 86.07 | 87.05 | 85.25 | 86.41 | 1,752,108 | +1.44(+1.69%) |
Jul 07, 2020 | 86.39 | 87.47 | 84.93 | 84.97 | 2,027,016 | -1.76(-2.03%) |
Jul 06, 2020 | 85.54 | 88.16 | 84.83 | 86.73 | 1,822,712 | +3.49(+4.20%) |
Jul 02, 2020 | 82.67 | 84.36 | 82.34 | 83.24 | 1,635,623 | +1.64(+2.01%) |