Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 77.52 | 78.16 | 77.00 | 77.72 | 735,785 | +0.50(+0.64%) |
Sep 29, 2020 | 77.38 | 77.87 | 76.65 | 77.22 | 563,288 | -0.17(-0.22%) |
Sep 28, 2020 | 76.87 | 78.10 | 76.87 | 77.39 | 407,587 | +1.29(+1.69%) |
Sep 25, 2020 | 74.50 | 76.51 | 74.15 | 76.10 | 579,543 | +1.32(+1.77%) |
Sep 24, 2020 | 74.09 | 75.25 | 74.02 | 74.78 | 405,244 | +0.50(+0.67%) |
Sep 23, 2020 | 75.23 | 75.65 | 74.04 | 74.28 | 537,229 | -1.23(-1.63%) |
Sep 22, 2020 | 74.42 | 75.87 | 74.09 | 75.51 | 477,520 | +1.20(+1.62%) |
Sep 21, 2020 | 75.24 | 76.11 | 73.29 | 74.31 | 601,991 | -2.57(-3.34%) |
Sep 18, 2020 | 78.64 | 79.42 | 76.14 | 76.88 | 1,044,179 | -1.74(-2.21%) |
Sep 17, 2020 | 78.27 | 79.01 | 77.77 | 78.62 | 434,898 | -0.74(-0.93%) |
Sep 16, 2020 | 80.13 | 80.71 | 79.26 | 79.36 | 458,128 | -0.54(-0.68%) |
Sep 15, 2020 | 79.60 | 80.20 | 79.46 | 79.90 | 497,371 | +0.63(+0.79%) |
Sep 14, 2020 | 79.27 | 80.16 | 79.07 | 79.27 | 403,199 | +0.70(+0.90%) |
Sep 11, 2020 | 78.33 | 78.93 | 77.48 | 78.57 | 398,016 | +0.92(+1.18%) |
Sep 10, 2020 | 78.18 | 79.13 | 77.63 | 77.65 | 524,505 | -0.45(-0.58%) |
Sep 09, 2020 | 76.93 | 78.80 | 76.93 | 78.10 | 512,124 | +1.99(+2.61%) |
Sep 08, 2020 | 78.47 | 78.55 | 76.00 | 76.11 | 658,919 | -3.14(-3.97%) |
Sep 04, 2020 | 80.21 | 80.72 | 78.17 | 79.26 | 448,647 | -0.38(-0.47%) |
Sep 03, 2020 | 82.20 | 82.37 | 78.79 | 79.63 | 543,672 | -1.97(-2.41%) |
Sep 02, 2020 | 81.20 | 81.84 | 80.84 | 81.60 | 683,180 | +0.50(+0.61%) |
Sep 01, 2020 | 79.56 | 81.12 | 78.95 | 81.10 | 504,576 | +1.58(+1.98%) |
Aug 31, 2020 | 80.31 | 80.50 | 79.51 | 79.53 | 573,482 | -0.89(-1.11%) |
Aug 28, 2020 | 81.08 | 81.08 | 80.13 | 80.42 | 442,891 | -0.39(-0.49%) |
Aug 27, 2020 | 81.02 | 81.62 | 80.54 | 80.81 | 392,703 | +0.22(+0.27%) |
Aug 26, 2020 | 80.45 | 81.11 | 80.02 | 80.60 | 611,746 | +0.15(+0.19%) |
Aug 25, 2020 | 81.28 | 81.28 | 80.05 | 80.45 | 442,706 | -0.37(-0.45%) |
Aug 24, 2020 | 80.72 | 81.58 | 80.48 | 80.81 | 551,801 | +0.39(+0.49%) |
Aug 21, 2020 | 79.39 | 80.46 | 79.14 | 80.42 | 791,981 | +0.78(+0.98%) |
Aug 20, 2020 | 78.81 | 79.75 | 78.81 | 79.64 | 327,806 | -0.05(-0.06%) |
Aug 19, 2020 | 80.17 | 80.19 | 79.45 | 79.69 | 373,853 | -0.20(-0.25%) |
Aug 18, 2020 | 79.58 | 80.59 | 79.45 | 79.88 | 525,535 | +0.15(+0.19%) |
Aug 17, 2020 | 79.52 | 80.37 | 79.11 | 79.73 | 510,962 | +0.69(+0.88%) |
Aug 14, 2020 | 78.70 | 79.70 | 78.67 | 79.04 | 339,710 | -0.21(-0.26%) |
Aug 13, 2020 | 78.91 | 79.80 | 78.91 | 79.25 | 378,679 | -0.27(-0.34%) |
Aug 12, 2020 | 79.62 | 80.02 | 79.20 | 79.52 | 422,017 | +0.75(+0.95%) |
Aug 11, 2020 | 79.52 | 80.06 | 78.54 | 78.77 | 420,742 | +0.02(+0.02%) |
Aug 10, 2020 | 78.96 | 79.61 | 78.66 | 78.75 | 366,891 | -0.36(-0.45%) |
Aug 07, 2020 | 78.49 | 79.11 | 78.37 | 79.11 | 408,035 | +0.36(+0.45%) |
Aug 06, 2020 | 79.02 | 79.07 | 78.16 | 78.75 | 401,926 | -0.36(-0.45%) |
Aug 05, 2020 | 78.35 | 79.51 | 78.11 | 79.11 | 458,620 | +1.28(+1.64%) |
Aug 04, 2020 | 76.93 | 77.92 | 76.25 | 77.83 | 577,222 | +0.61(+0.79%) |
Aug 03, 2020 | 76.90 | 77.60 | 76.53 | 77.22 | 447,312 | +0.68(+0.88%) |
Jul 31, 2020 | 76.43 | 76.60 | 74.89 | 76.54 | 1,094,917 | +0.02(+0.02%) |
Jul 30, 2020 | 76.53 | 76.84 | 75.36 | 76.53 | 583,115 | -0.87(-1.13%) |
Jul 29, 2020 | 76.38 | 77.93 | 76.38 | 77.40 | 775,501 | +1.10(+1.44%) |
Jul 28, 2020 | 77.62 | 77.81 | 75.56 | 76.30 | 1,028,456 | +0.38(+0.51%) |
Jul 27, 2020 | 75.04 | 81.13 | 74.75 | 75.92 | 1,704,864 | +1.15(+1.54%) |
Jul 24, 2020 | 73.48 | 74.88 | 73.38 | 74.76 | 942,703 | +1.46(+2.00%) |
Jul 23, 2020 | 73.48 | 74.36 | 73.04 | 73.30 | 779,910 | -0.34(-0.46%) |
Jul 22, 2020 | 72.55 | 73.71 | 72.23 | 73.64 | 630,952 | +1.05(+1.45%) |
Jul 21, 2020 | 72.32 | 73.32 | 72.07 | 72.58 | 541,970 | +0.55(+0.77%) |
Jul 20, 2020 | 72.98 | 73.63 | 71.79 | 72.03 | 461,307 | -1.14(-1.56%) |
Jul 17, 2020 | 72.90 | 73.77 | 72.75 | 73.18 | 471,458 | +0.55(+0.76%) |
Jul 16, 2020 | 72.14 | 72.86 | 71.96 | 72.62 | 1,015,567 | +0.30(+0.42%) |
Jul 15, 2020 | 72.20 | 72.53 | 71.22 | 72.32 | 578,366 | +1.41(+1.98%) |
Jul 14, 2020 | 69.76 | 71.05 | 69.39 | 70.92 | 563,747 | +1.17(+1.67%) |
Jul 13, 2020 | 71.03 | 71.56 | 69.72 | 69.75 | 648,030 | -0.94(-1.33%) |
Jul 10, 2020 | 69.87 | 70.77 | 69.23 | 70.69 | 340,149 | +1.10(+1.58%) |
Jul 09, 2020 | 70.43 | 70.43 | 68.72 | 69.59 | 386,626 | -0.40(-0.57%) |
Jul 08, 2020 | 70.75 | 71.18 | 69.37 | 69.99 | 598,260 | -0.65(-0.93%) |
Jul 07, 2020 | 70.37 | 71.11 | 70.03 | 70.64 | 585,746 | -0.35(-0.49%) |
Jul 06, 2020 | 71.32 | 71.45 | 70.29 | 70.99 | 424,815 | +1.07(+1.54%) |
Jul 02, 2020 | 70.47 | 71.34 | 69.78 | 69.92 | 403,981 | +0.72(+1.04%) |