Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 78.98 | 79.71 | 78.03 | 78.66 | 536,973 | +0.12(+0.15%) |
Sep 29, 2020 | 79.51 | 79.62 | 78.17 | 78.54 | 509,924 | -1.06(-1.33%) |
Sep 28, 2020 | 79.01 | 80.31 | 79.01 | 79.60 | 661,183 | +1.62(+2.08%) |
Sep 25, 2020 | 77.11 | 78.33 | 76.73 | 77.98 | 294,300 | +0.52(+0.67%) |
Sep 24, 2020 | 76.83 | 78.12 | 76.10 | 77.46 | 462,840 | +0.41(+0.53%) |
Sep 23, 2020 | 77.91 | 79.58 | 77.05 | 77.05 | 587,411 | -1.03(-1.32%) |
Sep 22, 2020 | 77.34 | 78.59 | 77.01 | 78.08 | 482,576 | +1.01(+1.31%) |
Sep 21, 2020 | 78.21 | 78.54 | 75.27 | 77.07 | 612,734 | -2.78(-3.48%) |
Sep 18, 2020 | 80.32 | 81.05 | 79.37 | 79.85 | 1,211,800 | +0.04(+0.05%) |
Sep 17, 2020 | 78.94 | 80.40 | 77.68 | 79.81 | 717,755 | -0.31(-0.39%) |
Sep 16, 2020 | 81.00 | 81.78 | 79.90 | 80.12 | 978,640 | -0.38(-0.47%) |
Sep 15, 2020 | 80.56 | 80.99 | 79.92 | 80.50 | 661,885 | +0.51(+0.64%) |
Sep 14, 2020 | 80.12 | 81.02 | 79.67 | 79.99 | 737,039 | +1.05(+1.33%) |
Sep 11, 2020 | 78.39 | 79.62 | 77.82 | 78.94 | 593,100 | +1.23(+1.58%) |
Sep 10, 2020 | 78.78 | 79.67 | 77.49 | 77.71 | 678,399 | -0.71(-0.91%) |
Sep 09, 2020 | 76.24 | 78.94 | 76.24 | 78.42 | 858,555 | +2.69(+3.55%) |
Sep 08, 2020 | 76.72 | 76.89 | 75.24 | 75.73 | 827,746 | -2.22(-2.85%) |
Sep 04, 2020 | 79.38 | 79.77 | 76.80 | 77.95 | 575,200 | -0.68(-0.86%) |
Sep 03, 2020 | 81.33 | 81.53 | 78.16 | 78.63 | 710,947 | -2.82(-3.46%) |
Sep 02, 2020 | 78.99 | 81.62 | 78.90 | 81.45 | 412,376 | +2.78(+3.53%) |
Sep 01, 2020 | 78.23 | 79.03 | 77.54 | 78.67 | 546,548 | +0.11(+0.14%) |
Aug 31, 2020 | 79.03 | 79.15 | 78.02 | 78.56 | 893,788 | +0.66(+0.85%) |
Aug 28, 2020 | 76.91 | 78.05 | 76.57 | 77.90 | 346,100 | +1.41(+1.84%) |
Aug 27, 2020 | 77.22 | 77.27 | 76.26 | 76.49 | 601,364 | -0.17(-0.22%) |
Aug 26, 2020 | 76.77 | 77.31 | 75.99 | 76.66 | 367,112 | -0.01(-0.01%) |
Aug 25, 2020 | 77.00 | 77.17 | 75.47 | 76.67 | 623,049 | -0.51(-0.66%) |
Aug 24, 2020 | 76.13 | 77.54 | 76.13 | 77.18 | 1,073,955 | +1.92(+2.55%) |
Aug 21, 2020 | 74.42 | 75.42 | 74.35 | 75.26 | 337,700 | +0.44(+0.59%) |
Aug 20, 2020 | 75.30 | 75.94 | 74.74 | 74.82 | 377,638 | -1.31(-1.72%) |
Aug 19, 2020 | 75.62 | 77.14 | 75.55 | 76.13 | 371,141 | +0.52(+0.69%) |
Aug 18, 2020 | 76.22 | 76.27 | 75.31 | 75.61 | 741,647 | -0.90(-1.18%) |
Aug 17, 2020 | 76.27 | 76.81 | 75.86 | 76.51 | 389,076 | +0.69(+0.91%) |
Aug 14, 2020 | 75.41 | 76.39 | 75.07 | 75.82 | 400,600 | -0.15(-0.20%) |
Aug 13, 2020 | 76.01 | 76.59 | 75.62 | 75.97 | 420,747 | -0.43(-0.56%) |
Aug 12, 2020 | 76.98 | 77.49 | 76.10 | 76.40 | 573,354 | +0.11(+0.14%) |
Aug 11, 2020 | 75.48 | 77.47 | 75.48 | 76.29 | 568,003 | +1.74(+2.33%) |
Aug 10, 2020 | 74.20 | 75.03 | 74.02 | 74.55 | 573,800 | +0.35(+0.47%) |
Aug 07, 2020 | 73.89 | 74.65 | 73.50 | 74.20 | 654,800 | -0.45(-0.60%) |
Aug 06, 2020 | 74.57 | 75.60 | 74.20 | 74.65 | 467,976 | -0.16(-0.21%) |
Aug 05, 2020 | 74.90 | 75.11 | 73.85 | 74.81 | 561,332 | +1.13(+1.53%) |
Aug 04, 2020 | 72.40 | 73.70 | 72.40 | 73.68 | 458,549 | +1.14(+1.57%) |
Aug 03, 2020 | 72.16 | 72.99 | 71.65 | 72.54 | 532,400 | +0.92(+1.28%) |
Jul 31, 2020 | 69.71 | 71.73 | 68.79 | 71.62 | 749,700 | +1.93(+2.77%) |
Jul 30, 2020 | 67.51 | 70.03 | 66.50 | 69.69 | 598,676 | +0.99(+1.44%) |
Jul 29, 2020 | 67.21 | 69.07 | 67.21 | 68.70 | 380,111 | +1.69(+2.52%) |
Jul 28, 2020 | 68.51 | 68.51 | 66.84 | 67.01 | 245,644 | -2.07(-3.00%) |
Jul 27, 2020 | 67.95 | 69.16 | 67.40 | 69.08 | 347,574 | +1.73(+2.57%) |
Jul 24, 2020 | 68.41 | 68.72 | 67.18 | 67.35 | 462,600 | -1.46(-2.12%) |
Jul 23, 2020 | 67.71 | 69.71 | 67.51 | 68.81 | 549,387 | +1.19(+1.76%) |
Jul 22, 2020 | 67.14 | 68.08 | 66.96 | 67.62 | 983,801 | +0.47(+0.70%) |
Jul 21, 2020 | 67.86 | 68.72 | 67.10 | 67.15 | 562,690 | -0.41(-0.61%) |
Jul 20, 2020 | 67.66 | 68.04 | 67.08 | 67.56 | 322,264 | -0.48(-0.71%) |
Jul 17, 2020 | 68.20 | 68.20 | 67.11 | 68.04 | 316,900 | +0.36(+0.53%) |
Jul 16, 2020 | 67.74 | 68.44 | 67.12 | 67.68 | 342,703 | -0.09(-0.13%) |
Jul 15, 2020 | 67.93 | 68.25 | 66.63 | 67.77 | 811,929 | +1.43(+2.16%) |
Jul 14, 2020 | 65.24 | 66.41 | 64.15 | 66.34 | 377,374 | +0.99(+1.51%) |
Jul 13, 2020 | 67.15 | 67.31 | 65.27 | 65.35 | 652,346 | -0.77(-1.16%) |
Jul 10, 2020 | 66.11 | 66.62 | 65.72 | 66.12 | 273,500 | -0.12(-0.18%) |
Jul 09, 2020 | 66.61 | 67.02 | 65.13 | 66.24 | 417,245 | -0.41(-0.62%) |
Jul 08, 2020 | 66.37 | 67.02 | 65.42 | 66.65 | 478,033 | +0.60(+0.91%) |
Jul 07, 2020 | 66.79 | 67.54 | 65.90 | 66.05 | 367,313 | -1.64(-2.42%) |
Jul 06, 2020 | 68.07 | 68.60 | 66.99 | 67.69 | 390,495 | +1.22(+1.84%) |
Jul 02, 2020 | 67.17 | 67.91 | 66.12 | 66.47 | 470,200 | +0.55(+0.83%) |