Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 82.77 | 84.00 | 82.20 | 83.12 | 1,570,126 | +0.76(+0.92%) |
Sep 29, 2020 | 82.22 | 82.92 | 81.75 | 82.36 | 916,651 | +0.12(+0.15%) |
Sep 28, 2020 | 82.24 | 82.79 | 81.29 | 82.24 | 911,959 | +0.77(+0.95%) |
Sep 25, 2020 | 79.79 | 81.74 | 79.24 | 81.47 | 988,100 | +1.37(+1.71%) |
Sep 24, 2020 | 79.53 | 81.39 | 78.58 | 80.10 | 1,772,193 | +0.25(+0.31%) |
Sep 23, 2020 | 81.53 | 81.90 | 79.61 | 79.85 | 1,992,758 | -1.73(-2.12%) |
Sep 22, 2020 | 81.34 | 82.03 | 81.00 | 81.58 | 1,749,882 | +0.55(+0.68%) |
Sep 21, 2020 | 81.78 | 81.88 | 79.89 | 81.03 | 1,749,273 | -1.86(-2.24%) |
Sep 18, 2020 | 83.54 | 84.35 | 82.62 | 82.89 | 1,831,900 | -1.21(-1.44%) |
Sep 17, 2020 | 83.99 | 84.38 | 82.94 | 84.10 | 1,562,985 | -0.57(-0.67%) |
Sep 16, 2020 | 84.69 | 85.68 | 83.97 | 84.67 | 1,651,530 | +0.24(+0.28%) |
Sep 15, 2020 | 83.88 | 85.08 | 83.75 | 84.43 | 1,032,223 | +1.15(+1.38%) |
Sep 14, 2020 | 82.30 | 83.59 | 82.23 | 83.28 | 870,531 | +1.60(+1.96%) |
Sep 11, 2020 | 81.57 | 81.95 | 81.02 | 81.68 | 1,320,200 | +0.68(+0.84%) |
Sep 10, 2020 | 81.78 | 82.30 | 80.58 | 81.00 | 1,007,044 | -0.62(-0.76%) |
Sep 09, 2020 | 81.30 | 82.93 | 81.04 | 81.62 | 1,690,714 | +1.07(+1.33%) |
Sep 08, 2020 | 81.47 | 81.65 | 79.75 | 80.55 | 1,723,637 | -1.92(-2.33%) |
Sep 04, 2020 | 83.79 | 83.79 | 80.86 | 82.47 | 1,729,100 | -0.77(-0.93%) |
Sep 03, 2020 | 84.47 | 84.73 | 82.06 | 83.24 | 1,962,312 | -1.35(-1.60%) |
Sep 02, 2020 | 82.00 | 84.65 | 81.49 | 84.59 | 2,596,412 | +2.62(+3.20%) |
Sep 01, 2020 | 80.20 | 81.98 | 80.09 | 81.97 | 1,972,822 | +1.60(+1.99%) |
Aug 31, 2020 | 80.21 | 80.78 | 80.09 | 80.37 | 1,334,869 | +0.10(+0.12%) |
Aug 28, 2020 | 79.21 | 80.54 | 78.68 | 80.27 | 1,460,000 | +0.93(+1.17%) |
Aug 27, 2020 | 78.96 | 79.85 | 78.92 | 79.34 | 1,495,610 | +0.42(+0.53%) |
Aug 26, 2020 | 77.90 | 79.15 | 77.08 | 78.92 | 2,039,953 | +1.45(+1.87%) |
Aug 25, 2020 | 77.41 | 77.52 | 76.83 | 77.47 | 1,069,178 | +0.22(+0.28%) |
Aug 24, 2020 | 76.92 | 77.49 | 76.92 | 77.25 | 1,039,822 | +0.63(+0.82%) |
Aug 21, 2020 | 75.53 | 76.95 | 75.26 | 76.62 | 1,475,200 | +0.86(+1.14%) |
Aug 20, 2020 | 75.56 | 76.47 | 75.00 | 75.76 | 948,016 | -0.12(-0.16%) |
Aug 19, 2020 | 77.00 | 77.29 | 75.63 | 75.88 | 1,002,506 | -0.48(-0.63%) |
Aug 18, 2020 | 76.46 | 76.97 | 75.80 | 76.36 | 1,143,327 | +0.15(+0.20%) |
Aug 17, 2020 | 75.91 | 76.24 | 75.41 | 76.21 | 2,190,509 | +0.71(+0.94%) |
Aug 14, 2020 | 75.00 | 75.93 | 75.00 | 75.50 | 962,700 | +0.27(+0.36%) |
Aug 13, 2020 | 74.07 | 75.44 | 74.02 | 75.23 | 1,127,891 | +0.85(+1.14%) |
Aug 12, 2020 | 74.41 | 74.72 | 73.90 | 74.38 | 965,777 | +0.43(+0.58%) |
Aug 11, 2020 | 75.26 | 76.08 | 73.59 | 73.95 | 1,652,142 | -1.38(-1.83%) |
Aug 10, 2020 | 75.50 | 75.94 | 75.25 | 75.33 | 1,882,000 | -0.20(-0.26%) |
Aug 07, 2020 | 74.78 | 76.00 | 74.50 | 75.53 | 1,938,500 | +1.09(+1.46%) |
Aug 06, 2020 | 75.50 | 75.56 | 73.54 | 74.44 | 2,930,142 | -0.60(-0.80%) |
Aug 05, 2020 | 75.50 | 75.97 | 74.82 | 75.04 | 2,173,595 | -0.09(-0.12%) |
Aug 04, 2020 | 73.81 | 75.39 | 73.58 | 75.13 | 2,050,992 | +0.95(+1.28%) |
Aug 03, 2020 | 74.00 | 75.03 | 73.37 | 74.18 | 2,524,976 | +0.55(+0.75%) |
Jul 31, 2020 | 73.09 | 73.67 | 72.52 | 73.63 | 1,839,700 | +0.18(+0.25%) |
Jul 30, 2020 | 73.11 | 73.74 | 72.56 | 73.45 | 1,871,309 | -0.32(-0.43%) |
Jul 29, 2020 | 74.38 | 74.69 | 73.61 | 73.77 | 1,742,839 | -0.31(-0.42%) |
Jul 28, 2020 | 74.42 | 75.00 | 73.48 | 74.08 | 1,257,052 | -0.49(-0.66%) |
Jul 27, 2020 | 73.40 | 75.53 | 73.19 | 74.57 | 2,256,549 | +1.41(+1.93%) |
Jul 24, 2020 | 73.20 | 73.78 | 72.78 | 73.16 | 1,500,200 | +0.17(+0.23%) |
Jul 23, 2020 | 73.27 | 74.13 | 72.79 | 72.99 | 1,739,280 | -0.19(-0.26%) |
Jul 22, 2020 | 73.30 | 73.57 | 72.75 | 73.18 | 1,811,926 | +0.50(+0.69%) |
Jul 21, 2020 | 73.05 | 73.46 | 71.70 | 72.68 | 1,984,357 | -0.08(-0.11%) |
Jul 20, 2020 | 70.11 | 73.67 | 70.00 | 72.76 | 3,644,997 | +2.47(+3.51%) |
Jul 17, 2020 | 69.95 | 70.53 | 69.56 | 70.29 | 2,027,700 | +0.82(+1.18%) |
Jul 16, 2020 | 70.03 | 70.04 | 68.39 | 69.47 | 3,164,387 | -0.05(-0.07%) |
Jul 15, 2020 | 74.42 | 74.77 | 68.77 | 69.52 | 4,454,242 | -4.09(-5.56%) |
Jul 14, 2020 | 71.63 | 73.75 | 71.20 | 73.61 | 1,528,881 | +1.98(+2.76%) |
Jul 13, 2020 | 72.81 | 72.97 | 71.49 | 71.63 | 1,739,256 | -0.77(-1.06%) |
Jul 10, 2020 | 71.58 | 72.58 | 71.24 | 72.40 | 916,700 | +0.65(+0.91%) |
Jul 09, 2020 | 71.91 | 72.06 | 70.78 | 71.75 | 1,914,298 | -0.39(-0.54%) |
Jul 08, 2020 | 72.69 | 73.19 | 71.46 | 72.14 | 1,931,686 | -0.54(-0.74%) |
Jul 07, 2020 | 71.96 | 73.19 | 71.78 | 72.68 | 1,892,755 | +0.24(+0.33%) |
Jul 06, 2020 | 72.67 | 72.67 | 71.20 | 72.44 | 2,593,635 | +0.63(+0.88%) |
Jul 02, 2020 | 71.08 | 72.02 | 70.73 | 71.81 | 1,786,900 | +1.13(+1.60%) |