Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 81.59 | 82.80 | 81.02 | 81.93 | 1,592,906 | +0.75(+0.92%) |
Sep 29, 2020 | 81.04 | 81.73 | 80.58 | 81.18 | 929,950 | +0.12(+0.15%) |
Sep 28, 2020 | 81.06 | 81.61 | 80.13 | 81.06 | 925,190 | +0.76(+0.95%) |
Sep 25, 2020 | 78.65 | 80.57 | 78.11 | 80.30 | 1,002,436 | +1.35(+1.71%) |
Sep 24, 2020 | 78.39 | 80.23 | 77.46 | 78.95 | 1,797,905 | +0.25(+0.31%) |
Sep 23, 2020 | 80.36 | 80.73 | 78.47 | 78.71 | 2,021,670 | -1.71(-2.12%) |
Sep 22, 2020 | 80.18 | 80.86 | 79.84 | 80.41 | 1,775,270 | +0.54(+0.68%) |
Sep 21, 2020 | 80.61 | 80.71 | 78.75 | 79.87 | 1,774,652 | -1.83(-2.24%) |
Sep 18, 2020 | 82.35 | 83.14 | 81.44 | 81.70 | 1,858,478 | -1.19(-1.44%) |
Sep 17, 2020 | 82.79 | 83.17 | 81.76 | 82.90 | 1,585,661 | -0.56(-0.67%) |
Sep 16, 2020 | 83.48 | 84.45 | 82.77 | 83.46 | 1,675,491 | +0.24(+0.28%) |
Sep 15, 2020 | 82.68 | 83.86 | 82.55 | 83.22 | 1,047,199 | +1.13(+1.38%) |
Sep 14, 2020 | 81.12 | 82.39 | 81.05 | 82.09 | 883,161 | +1.58(+1.96%) |
Sep 11, 2020 | 80.40 | 80.78 | 79.86 | 80.51 | 1,339,354 | +0.67(+0.84%) |
Sep 10, 2020 | 80.61 | 81.12 | 79.43 | 79.84 | 1,021,654 | -0.61(-0.76%) |
Sep 09, 2020 | 80.14 | 81.74 | 79.88 | 80.45 | 1,715,244 | +1.05(+1.33%) |
Sep 08, 2020 | 80.30 | 80.48 | 78.61 | 79.40 | 1,748,644 | -1.89(-2.33%) |
Sep 04, 2020 | 82.59 | 82.59 | 79.70 | 81.29 | 1,754,187 | -0.76(-0.93%) |
Sep 03, 2020 | 83.26 | 83.52 | 80.89 | 82.05 | 1,990,782 | -1.33(-1.60%) |
Sep 02, 2020 | 80.83 | 83.44 | 80.32 | 83.38 | 2,634,082 | +2.58(+3.20%) |
Sep 01, 2020 | 79.05 | 80.81 | 78.94 | 80.80 | 2,001,445 | +1.58(+1.99%) |
Aug 31, 2020 | 79.06 | 79.62 | 78.94 | 79.22 | 1,354,236 | +0.25(+0.31%) |
Aug 28, 2020 | 77.93 | 79.24 | 77.41 | 78.97 | 1,483,955 | +0.91(+1.17%) |
Aug 27, 2020 | 77.69 | 78.56 | 77.65 | 78.06 | 1,520,150 | +0.41(+0.53%) |
Aug 26, 2020 | 76.64 | 77.87 | 75.84 | 77.65 | 2,073,424 | +1.43(+1.87%) |
Aug 25, 2020 | 76.16 | 76.27 | 75.58 | 76.22 | 1,086,721 | +0.22(+0.28%) |
Aug 24, 2020 | 75.68 | 76.24 | 75.68 | 76.00 | 1,056,883 | +0.62(+0.82%) |
Aug 21, 2020 | 74.31 | 75.71 | 74.05 | 75.38 | 1,499,405 | +0.85(+1.14%) |
Aug 20, 2020 | 74.34 | 75.24 | 73.79 | 74.54 | 963,571 | -0.12(-0.16%) |
Aug 19, 2020 | 75.76 | 76.04 | 74.41 | 74.66 | 1,018,955 | -0.47(-0.63%) |
Aug 18, 2020 | 75.23 | 75.73 | 74.58 | 75.13 | 1,162,086 | +0.15(+0.20%) |
Aug 17, 2020 | 74.68 | 75.01 | 74.19 | 74.98 | 2,226,451 | +0.70(+0.94%) |
Aug 14, 2020 | 73.79 | 74.70 | 73.79 | 74.28 | 978,496 | +0.27(+0.36%) |
Aug 13, 2020 | 72.87 | 74.22 | 72.83 | 74.02 | 1,146,397 | +0.84(+1.14%) |
Aug 12, 2020 | 73.21 | 73.51 | 72.71 | 73.18 | 981,623 | +0.42(+0.58%) |
Aug 11, 2020 | 74.05 | 74.85 | 72.40 | 72.76 | 1,679,250 | -1.36(-1.83%) |
Aug 10, 2020 | 74.28 | 74.71 | 74.04 | 74.11 | 1,912,880 | -0.20(-0.26%) |
Aug 07, 2020 | 73.57 | 74.77 | 73.30 | 74.31 | 1,970,307 | +1.07(+1.46%) |
Aug 06, 2020 | 74.28 | 74.34 | 72.35 | 73.24 | 2,978,220 | -0.59(-0.80%) |
Aug 05, 2020 | 74.28 | 74.74 | 73.61 | 73.83 | 2,209,259 | -0.09(-0.12%) |
Aug 04, 2020 | 72.62 | 74.17 | 72.39 | 73.92 | 2,084,644 | +0.93(+1.28%) |
Aug 03, 2020 | 72.81 | 73.82 | 72.19 | 72.98 | 2,566,406 | +0.54(+0.75%) |
Jul 31, 2020 | 71.91 | 72.48 | 71.35 | 72.44 | 1,869,886 | +0.18(+0.25%) |
Jul 30, 2020 | 71.93 | 72.55 | 71.39 | 72.26 | 1,902,013 | -0.31(-0.43%) |
Jul 29, 2020 | 73.18 | 73.48 | 72.42 | 72.58 | 1,771,435 | -0.31(-0.42%) |
Jul 28, 2020 | 73.22 | 73.79 | 72.29 | 72.88 | 1,277,677 | -0.48(-0.66%) |
Jul 27, 2020 | 72.22 | 74.31 | 72.01 | 73.37 | 2,293,574 | +1.39(+1.93%) |
Jul 24, 2020 | 72.02 | 72.59 | 71.61 | 71.98 | 1,524,815 | +0.17(+0.23%) |
Jul 23, 2020 | 72.09 | 72.93 | 71.61 | 71.81 | 1,767,818 | -0.19(-0.26%) |
Jul 22, 2020 | 72.12 | 72.38 | 71.58 | 72.00 | 1,841,656 | +0.49(+0.69%) |
Jul 21, 2020 | 71.87 | 72.27 | 70.54 | 71.51 | 2,016,916 | -0.08(-0.11%) |
Jul 20, 2020 | 68.98 | 72.49 | 68.87 | 71.59 | 3,704,804 | +2.43(+3.51%) |
Jul 17, 2020 | 68.82 | 69.39 | 68.44 | 69.16 | 2,060,970 | +0.81(+1.18%) |
Jul 16, 2020 | 68.90 | 68.91 | 67.29 | 68.35 | 3,216,308 | -0.05(-0.07%) |
Jul 15, 2020 | 73.22 | 73.56 | 67.66 | 68.40 | 4,527,327 | -4.02(-5.56%) |
Jul 14, 2020 | 70.47 | 72.56 | 70.06 | 72.42 | 1,553,967 | +1.95(+2.76%) |
Jul 13, 2020 | 71.63 | 71.79 | 70.34 | 70.47 | 1,767,793 | -0.76(-1.06%) |
Jul 10, 2020 | 70.42 | 71.41 | 70.09 | 71.23 | 931,741 | +0.64(+0.91%) |
Jul 09, 2020 | 70.75 | 70.89 | 69.64 | 70.59 | 1,945,708 | -0.38(-0.54%) |
Jul 08, 2020 | 71.52 | 72.01 | 70.31 | 70.98 | 1,963,381 | -0.53(-0.74%) |
Jul 07, 2020 | 70.80 | 72.01 | 70.62 | 71.51 | 1,923,811 | +0.24(+0.33%) |
Jul 06, 2020 | 71.50 | 71.50 | 70.05 | 71.27 | 2,636,191 | +0.62(+0.88%) |
Jul 02, 2020 | 69.93 | 70.86 | 69.59 | 70.65 | 1,816,219 | +1.11(+1.60%) |