Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 83.61 | 84.63 | 83.05 | 83.58 | 59,792 | +0.01(+0.01%) |
Sep 29, 2020 | 84.06 | 84.06 | 83.37 | 83.56 | 59,890 | -0.34(-0.41%) |
Sep 28, 2020 | 83.55 | 84.30 | 83.54 | 83.91 | 45,604 | +1.58(+1.93%) |
Sep 25, 2020 | 80.41 | 82.56 | 80.41 | 82.33 | 75,200 | +1.28(+1.59%) |
Sep 24, 2020 | 80.52 | 81.87 | 80.14 | 81.04 | 115,624 | -0.01(-0.01%) |
Sep 23, 2020 | 83.00 | 83.32 | 81.02 | 81.05 | 64,234 | -1.92(-2.31%) |
Sep 22, 2020 | 82.64 | 83.11 | 82.11 | 82.97 | 43,430 | +0.98(+1.19%) |
Sep 21, 2020 | 82.53 | 82.83 | 81.14 | 81.99 | 311,662 | -2.19(-2.60%) |
Sep 18, 2020 | 85.45 | 85.45 | 84.02 | 84.17 | 29,800 | -0.92(-1.08%) |
Sep 17, 2020 | 84.23 | 85.36 | 83.73 | 85.09 | 89,866 | +0.22(+0.26%) |
Sep 16, 2020 | 84.95 | 85.90 | 84.87 | 84.87 | 114,210 | +0.29(+0.34%) |
Sep 15, 2020 | 84.65 | 84.88 | 84.39 | 84.58 | 65,368 | +0.37(+0.44%) |
Sep 14, 2020 | 83.66 | 84.50 | 83.61 | 84.21 | 59,024 | +1.21(+1.46%) |
Sep 11, 2020 | 82.75 | 83.52 | 82.30 | 83.00 | 35,000 | +0.53(+0.64%) |
Sep 10, 2020 | 83.82 | 84.16 | 82.14 | 82.47 | 82,026 | -1.07(-1.28%) |
Sep 09, 2020 | 83.50 | 84.18 | 82.72 | 83.53 | 196,496 | +1.53(+1.87%) |
Sep 08, 2020 | 82.56 | 83.95 | 81.97 | 82.00 | 59,714 | -1.90(-2.26%) |
Sep 04, 2020 | 84.66 | 85.10 | 82.88 | 83.90 | 55,600 | -0.41(-0.49%) |
Sep 03, 2020 | 86.58 | 86.67 | 83.80 | 84.31 | 89,018 | -2.72(-3.13%) |
Sep 02, 2020 | 85.78 | 87.20 | 85.69 | 87.03 | 132,074 | +1.52(+1.78%) |
Sep 01, 2020 | 84.62 | 85.55 | 84.49 | 85.51 | 33,548 | +0.88(+1.04%) |
Aug 31, 2020 | 85.40 | 85.40 | 84.54 | 84.63 | 64,010 | -0.79(-0.92%) |
Aug 28, 2020 | 85.25 | 85.42 | 84.58 | 85.42 | 32,200 | +0.73(+0.86%) |
Aug 27, 2020 | 84.77 | 85.19 | 84.39 | 84.69 | 76,848 | +0.31(+0.37%) |
Aug 26, 2020 | 84.36 | 84.63 | 83.92 | 84.38 | 23,312 | +0.16(+0.19%) |
Aug 25, 2020 | 84.64 | 84.64 | 83.83 | 84.22 | 60,406 | +0.08(+0.09%) |
Aug 24, 2020 | 83.73 | 84.14 | 83.28 | 84.14 | 20,340 | +1.22(+1.48%) |
Aug 21, 2020 | 82.71 | 83.00 | 82.66 | 82.92 | 25,600 | +0.14(+0.16%) |
Aug 20, 2020 | 82.50 | 82.93 | 82.50 | 82.78 | 26,660 | -0.30(-0.36%) |
Aug 19, 2020 | 83.40 | 83.83 | 82.96 | 83.08 | 28,188 | -0.33(-0.39%) |
Aug 18, 2020 | 83.89 | 84.00 | 83.33 | 83.40 | 48,632 | -0.50(-0.60%) |
Aug 17, 2020 | 83.86 | 84.15 | 83.81 | 83.91 | 41,442 | +0.09(+0.11%) |
Aug 14, 2020 | 83.34 | 84.15 | 83.34 | 83.81 | 38,400 | +0.17(+0.21%) |
Aug 13, 2020 | 84.00 | 84.02 | 83.44 | 83.64 | 69,388 | -0.24(-0.29%) |
Aug 12, 2020 | 84.23 | 84.23 | 83.67 | 83.88 | 69,136 | +0.41(+0.50%) |
Aug 11, 2020 | 84.14 | 84.52 | 83.33 | 83.47 | 64,836 | +0.22(+0.26%) |
Aug 10, 2020 | 82.55 | 83.27 | 82.55 | 83.25 | 47,800 | +1.02(+1.23%) |
Aug 07, 2020 | 81.05 | 82.28 | 81.05 | 82.23 | 44,200 | +0.75(+0.91%) |
Aug 06, 2020 | 81.01 | 81.50 | 80.75 | 81.48 | 61,678 | +0.31(+0.38%) |
Aug 05, 2020 | 80.38 | 81.21 | 80.38 | 81.17 | 85,566 | +1.36(+1.70%) |
Aug 04, 2020 | 79.67 | 79.89 | 79.49 | 79.81 | 66,694 | +0.06(+0.08%) |
Aug 03, 2020 | 79.14 | 79.88 | 79.08 | 79.75 | 185,456 | +0.66(+0.83%) |
Jul 31, 2020 | 79.22 | 79.22 | 77.95 | 79.10 | 69,200 | -0.17(-0.21%) |
Jul 30, 2020 | 78.93 | 79.47 | 78.64 | 79.27 | 75,688 | -0.52(-0.65%) |
Jul 29, 2020 | 78.98 | 79.89 | 78.95 | 79.78 | 28,704 | +1.34(+1.71%) |
Jul 28, 2020 | 78.89 | 79.09 | 78.39 | 78.44 | 19,660 | -0.67(-0.85%) |
Jul 27, 2020 | 78.58 | 79.17 | 78.19 | 79.11 | 27,720 | +0.62(+0.80%) |
Jul 24, 2020 | 78.61 | 79.08 | 78.29 | 78.49 | 37,200 | -0.69(-0.87%) |
Jul 23, 2020 | 79.33 | 79.92 | 78.87 | 79.18 | 48,736 | -0.30(-0.38%) |
Jul 22, 2020 | 78.54 | 79.52 | 78.54 | 79.48 | 29,882 | +0.71(+0.90%) |
Jul 21, 2020 | 78.89 | 79.21 | 78.55 | 78.78 | 70,472 | +0.64(+0.81%) |
Jul 20, 2020 | 78.19 | 78.31 | 77.81 | 78.14 | 44,006 | -0.30(-0.38%) |
Jul 17, 2020 | 78.02 | 78.54 | 77.91 | 78.44 | 49,000 | +0.66(+0.85%) |
Jul 16, 2020 | 77.42 | 78.00 | 77.41 | 77.78 | 29,318 | -0.14(-0.19%) |
Jul 15, 2020 | 77.34 | 78.14 | 77.22 | 77.92 | 39,292 | +1.73(+2.28%) |
Jul 14, 2020 | 74.39 | 76.20 | 74.39 | 76.19 | 84,622 | +1.45(+1.95%) |
Jul 13, 2020 | 75.31 | 76.22 | 74.63 | 74.73 | 31,958 | -0.30(-0.39%) |
Jul 10, 2020 | 74.35 | 75.03 | 74.27 | 75.03 | 40,400 | +0.61(+0.81%) |
Jul 09, 2020 | 75.65 | 75.67 | 73.95 | 74.42 | 121,362 | -1.20(-1.59%) |
Jul 08, 2020 | 75.55 | 75.96 | 75.10 | 75.62 | 31,476 | +0.22(+0.29%) |
Jul 07, 2020 | 76.09 | 76.47 | 75.38 | 75.40 | 42,954 | -1.23(-1.61%) |
Jul 06, 2020 | 76.92 | 76.98 | 76.35 | 76.63 | 34,716 | +0.88(+1.16%) |
Jul 02, 2020 | 76.38 | 76.67 | 75.64 | 75.75 | 416,800 | +0.58(+0.77%) |