Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 80.46 | 81.45 | 80.46 | 81.45 | 333 | +0.85(+1.06%) |
Sep 29, 2020 | 81.06 | 81.06 | 80.56 | 80.59 | 1,611 | -0.26(-0.32%) |
Sep 28, 2020 | 80.72 | 80.95 | 80.50 | 80.86 | 3,072 | +1.29(+1.62%) |
Sep 25, 2020 | 78.29 | 79.57 | 78.29 | 79.57 | 2,600 | +1.21(+1.54%) |
Sep 24, 2020 | 77.44 | 78.74 | 77.41 | 78.36 | 5,396 | +0.27(+0.35%) |
Sep 23, 2020 | 80.38 | 80.38 | 78.09 | 78.09 | 3,271 | -2.08(-2.60%) |
Sep 22, 2020 | 80.17 | 80.17 | 80.17 | 80.17 | 203 | +0.80(+1.00%) |
Sep 21, 2020 | 78.72 | 79.37 | 78.42 | 79.37 | 6,064 | -1.04(-1.30%) |
Sep 18, 2020 | 81.38 | 81.42 | 79.99 | 80.42 | 6,100 | -1.16(-1.42%) |
Sep 17, 2020 | 81.06 | 81.58 | 80.83 | 81.58 | 4,184 | -0.71(-0.87%) |
Sep 16, 2020 | 82.68 | 83.07 | 82.29 | 82.29 | 1,724 | -0.39(-0.47%) |
Sep 15, 2020 | 83.13 | 83.13 | 82.68 | 82.68 | 2,391 | +0.39(+0.48%) |
Sep 14, 2020 | 82.28 | 82.57 | 82.07 | 82.29 | 3,932 | +1.20(+1.48%) |
Sep 11, 2020 | 81.82 | 81.82 | 80.32 | 81.09 | 2,700 | -0.12(-0.15%) |
Sep 10, 2020 | 83.22 | 83.22 | 81.21 | 81.21 | 2,171 | -1.46(-1.76%) |
Sep 09, 2020 | 81.97 | 82.87 | 81.97 | 82.67 | 5,088 | +1.85(+2.29%) |
Sep 08, 2020 | 81.45 | 81.78 | 80.77 | 80.81 | 3,002 | -2.75(-3.29%) |
Sep 04, 2020 | 84.41 | 84.41 | 81.95 | 83.56 | 2,900 | -0.58(-0.69%) |
Sep 03, 2020 | 86.52 | 86.53 | 84.00 | 84.14 | 5,875 | -3.15(-3.61%) |
Sep 02, 2020 | 86.36 | 87.32 | 86.16 | 87.30 | 9,549 | +1.43(+1.66%) |
Sep 01, 2020 | 85.76 | 85.88 | 85.66 | 85.87 | 1,263 | +0.19(+0.22%) |
Aug 31, 2020 | 85.58 | 85.72 | 85.44 | 85.68 | 4,184 | +0.08(+0.10%) |
Aug 28, 2020 | 85.03 | 85.68 | 85.01 | 85.59 | 6,600 | +0.64(+0.75%) |
Aug 27, 2020 | 84.72 | 84.96 | 84.72 | 84.96 | 1,604 | +0.17(+0.20%) |
Aug 26, 2020 | 84.50 | 84.79 | 84.48 | 84.79 | 1,125 | +1.08(+1.29%) |
Aug 25, 2020 | 83.35 | 83.72 | 83.33 | 83.72 | 2,097 | +0.44(+0.52%) |
Aug 24, 2020 | 83.09 | 83.35 | 83.04 | 83.28 | 5,639 | +0.70(+0.85%) |
Aug 21, 2020 | 82.42 | 82.59 | 82.34 | 82.58 | 27,100 | +0.31(+0.37%) |
Aug 20, 2020 | 81.54 | 82.28 | 81.54 | 82.27 | 2,156 | +0.44(+0.54%) |
Aug 19, 2020 | 82.42 | 82.45 | 81.83 | 81.83 | 5,668 | -0.30(-0.37%) |
Aug 18, 2020 | 82.19 | 82.24 | 81.81 | 82.13 | 5,316 | +0.20(+0.25%) |
Aug 17, 2020 | 83.85 | 83.85 | 81.83 | 81.93 | 5,311 | +0.46(+0.56%) |
Aug 14, 2020 | 81.40 | 81.62 | 81.33 | 81.47 | 9,900 | -0.05(-0.06%) |
Aug 13, 2020 | 81.72 | 81.84 | 81.52 | 81.52 | 2,604 | -0.12(-0.14%) |
Aug 12, 2020 | 81.17 | 81.79 | 81.17 | 81.64 | 4,093 | +1.32(+1.65%) |
Aug 11, 2020 | 81.17 | 81.52 | 80.32 | 80.32 | 10,324 | -0.76(-0.94%) |
Aug 10, 2020 | 81.00 | 81.08 | 80.86 | 81.08 | 7,700 | +0.23(+0.29%) |
Aug 07, 2020 | 80.72 | 80.97 | 80.43 | 80.85 | 2,700 | -0.02(-0.03%) |
Aug 06, 2020 | 80.44 | 80.87 | 80.44 | 80.87 | 1,105 | +0.60(+0.75%) |
Aug 05, 2020 | 80.27 | 80.28 | 80.00 | 80.26 | 1,706 | +0.63(+0.79%) |
Aug 04, 2020 | 79.25 | 79.64 | 79.25 | 79.64 | 1,598 | +0.19(+0.23%) |
Aug 03, 2020 | 79.51 | 79.54 | 79.40 | 79.45 | 1,618 | +0.78(+0.99%) |
Jul 31, 2020 | 78.43 | 78.67 | 77.95 | 78.67 | 4,500 | +0.54(+0.69%) |
Jul 30, 2020 | 78.13 | 78.13 | 78.13 | 78.13 | 512 | -0.27(-0.34%) |
Jul 29, 2020 | 78.03 | 78.47 | 78.03 | 78.40 | 5,681 | +0.84(+1.08%) |
Jul 28, 2020 | 78.11 | 78.25 | 77.55 | 77.55 | 9,297 | -0.58(-0.74%) |
Jul 27, 2020 | 77.51 | 78.14 | 77.51 | 78.14 | 1,172 | +0.75(+0.97%) |
Jul 24, 2020 | 77.53 | 77.62 | 77.09 | 77.39 | 2,500 | -0.88(-1.13%) |
Jul 23, 2020 | 79.10 | 79.10 | 77.83 | 78.27 | 3,322 | -0.95(-1.20%) |
Jul 22, 2020 | 78.93 | 79.22 | 78.71 | 79.22 | 3,727 | +0.44(+0.56%) |
Jul 21, 2020 | 79.27 | 79.27 | 78.77 | 78.77 | 4,778 | -0.12(-0.15%) |
Jul 20, 2020 | 77.75 | 78.90 | 77.75 | 78.89 | 3,663 | +0.93(+1.20%) |
Jul 17, 2020 | 78.40 | 78.40 | 77.78 | 77.96 | 6,700 | +0.19(+0.25%) |
Jul 16, 2020 | 77.28 | 77.76 | 77.28 | 77.76 | 2,441 | -0.29(-0.37%) |
Jul 15, 2020 | 78.51 | 78.51 | 77.52 | 78.05 | 4,896 | +0.52(+0.67%) |
Jul 14, 2020 | 75.97 | 77.53 | 75.97 | 77.53 | 1,470 | +0.95(+1.24%) |
Jul 13, 2020 | 77.94 | 78.53 | 76.57 | 76.57 | 4,478 | -0.79(-1.02%) |
Jul 10, 2020 | 76.66 | 77.36 | 76.66 | 77.36 | 3,000 | +0.99(+1.29%) |
Jul 09, 2020 | 76.18 | 76.37 | 76.12 | 76.37 | 1,158 | -0.34(-0.45%) |
Jul 08, 2020 | 76.63 | 76.72 | 76.22 | 76.72 | 3,898 | +0.61(+0.80%) |
Jul 07, 2020 | 76.88 | 76.88 | 76.11 | 76.11 | 1,026 | -0.79(-1.02%) |
Jul 06, 2020 | 76.52 | 76.90 | 76.52 | 76.90 | 585 | +1.19(+1.57%) |
Jul 02, 2020 | 76.00 | 76.00 | 75.71 | 75.71 | 1,000 | +0.48(+0.63%) |