Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 81.24 | 82.14 | 80.86 | 81.91 | 961,712 | +1.05(+1.30%) |
Sep 29, 2020 | 81.17 | 81.51 | 79.96 | 80.86 | 795,411 | -0.49(-0.60%) |
Sep 28, 2020 | 79.84 | 81.53 | 79.84 | 81.35 | 848,644 | +2.10(+2.65%) |
Sep 25, 2020 | 77.42 | 79.42 | 77.16 | 79.25 | 728,000 | +1.58(+2.03%) |
Sep 24, 2020 | 77.00 | 78.06 | 76.21 | 77.67 | 768,438 | +0.35(+0.45%) |
Sep 23, 2020 | 77.60 | 78.26 | 76.67 | 77.32 | 1,542,636 | +0.13(+0.17%) |
Sep 22, 2020 | 76.49 | 77.28 | 75.36 | 77.19 | 760,950 | +0.78(+1.02%) |
Sep 21, 2020 | 76.96 | 76.97 | 74.50 | 76.41 | 969,317 | -0.01(-0.01%) |
Sep 18, 2020 | 77.18 | 77.70 | 75.85 | 76.42 | 1,246,200 | -0.55(-0.71%) |
Sep 17, 2020 | 76.46 | 77.04 | 76.06 | 76.97 | 495,959 | -0.39(-0.50%) |
Sep 16, 2020 | 77.79 | 78.59 | 77.16 | 77.36 | 1,007,511 | +0.23(+0.30%) |
Sep 15, 2020 | 78.00 | 78.53 | 76.96 | 77.13 | 402,517 | -0.59(-0.76%) |
Sep 14, 2020 | 76.26 | 77.90 | 76.15 | 77.72 | 633,530 | +2.04(+2.70%) |
Sep 11, 2020 | 76.67 | 76.75 | 74.67 | 75.68 | 547,100 | -0.25(-0.33%) |
Sep 10, 2020 | 76.02 | 77.73 | 75.72 | 75.93 | 655,128 | +0.20(+0.26%) |
Sep 09, 2020 | 76.43 | 76.91 | 75.24 | 75.73 | 989,495 | +0.68(+0.91%) |
Sep 08, 2020 | 74.82 | 76.40 | 74.42 | 75.05 | 1,007,467 | -0.82(-1.08%) |
Sep 04, 2020 | 77.49 | 77.60 | 75.52 | 75.87 | 828,200 | -0.67(-0.88%) |
Sep 03, 2020 | 77.99 | 78.17 | 75.88 | 76.54 | 549,494 | -1.42(-1.82%) |
Sep 02, 2020 | 76.19 | 78.20 | 76.19 | 77.96 | 583,993 | +1.78(+2.34%) |
Sep 01, 2020 | 76.01 | 76.87 | 75.62 | 76.18 | 741,860 | +0.10(+0.13%) |
Aug 31, 2020 | 76.77 | 76.99 | 75.91 | 76.08 | 670,475 | -0.45(-0.58%) |
Aug 28, 2020 | 75.55 | 76.98 | 75.09 | 76.53 | 874,274 | +1.57(+2.10%) |
Aug 27, 2020 | 74.01 | 75.37 | 73.91 | 74.96 | 691,853 | +1.25(+1.70%) |
Aug 26, 2020 | 74.21 | 74.36 | 73.21 | 73.70 | 576,194 | -0.57(-0.76%) |
Aug 25, 2020 | 73.43 | 74.39 | 72.82 | 74.27 | 736,709 | +1.52(+2.09%) |
Aug 24, 2020 | 72.62 | 73.22 | 71.46 | 72.75 | 654,151 | +0.30(+0.41%) |
Aug 21, 2020 | 72.18 | 72.76 | 72.05 | 72.45 | 657,339 | +0.17(+0.23%) |
Aug 20, 2020 | 71.06 | 72.61 | 71.06 | 72.28 | 598,941 | +0.70(+0.97%) |
Aug 19, 2020 | 72.22 | 72.22 | 71.32 | 71.58 | 536,686 | -0.50(-0.69%) |
Aug 18, 2020 | 71.85 | 72.57 | 71.26 | 72.08 | 660,672 | +0.30(+0.42%) |
Aug 17, 2020 | 71.24 | 72.10 | 71.00 | 71.78 | 649,793 | +0.45(+0.63%) |
Aug 14, 2020 | 71.22 | 71.94 | 70.75 | 71.33 | 553,797 | -0.28(-0.39%) |
Aug 13, 2020 | 70.64 | 72.48 | 70.54 | 71.61 | 1,093,202 | +0.74(+1.04%) |
Aug 12, 2020 | 71.32 | 71.32 | 70.02 | 70.88 | 646,948 | +0.16(+0.23%) |
Aug 11, 2020 | 69.41 | 71.51 | 69.27 | 70.72 | 986,497 | +1.97(+2.86%) |
Aug 10, 2020 | 68.63 | 69.00 | 67.84 | 68.75 | 999,920 | +0.57(+0.83%) |
Aug 07, 2020 | 67.04 | 68.37 | 66.78 | 68.18 | 923,330 | +0.54(+0.79%) |
Aug 06, 2020 | 66.68 | 68.67 | 66.66 | 67.64 | 842,017 | +0.81(+1.21%) |
Aug 05, 2020 | 68.44 | 68.63 | 66.64 | 66.84 | 1,083,148 | -1.15(-1.70%) |
Aug 04, 2020 | 67.34 | 69.26 | 67.00 | 67.99 | 1,226,653 | +0.55(+0.81%) |
Aug 03, 2020 | 69.41 | 69.51 | 67.27 | 67.45 | 1,071,646 | -0.93(-1.35%) |
Jul 31, 2020 | 69.32 | 69.32 | 67.64 | 68.37 | 1,084,474 | +0.08(+0.12%) |
Jul 30, 2020 | 68.25 | 69.91 | 66.30 | 68.29 | 1,902,517 | -3.01(-4.23%) |
Jul 29, 2020 | 70.30 | 71.77 | 70.30 | 71.31 | 1,074,342 | +0.88(+1.24%) |
Jul 28, 2020 | 70.33 | 70.45 | 69.20 | 70.43 | 755,916 | -0.14(-0.20%) |
Jul 27, 2020 | 70.03 | 70.86 | 69.66 | 70.57 | 978,179 | +1.02(+1.47%) |
Jul 24, 2020 | 69.01 | 70.05 | 68.47 | 69.54 | 790,636 | +0.54(+0.78%) |
Jul 23, 2020 | 69.39 | 70.46 | 68.58 | 69.01 | 1,242,262 | -0.12(-0.17%) |
Jul 22, 2020 | 67.71 | 69.56 | 67.56 | 69.13 | 753,287 | +1.41(+2.09%) |
Jul 21, 2020 | 67.54 | 68.24 | 67.10 | 67.71 | 719,550 | +0.46(+0.68%) |
Jul 20, 2020 | 67.43 | 67.50 | 66.28 | 67.26 | 546,738 | -0.26(-0.38%) |
Jul 17, 2020 | 67.06 | 67.56 | 66.05 | 67.51 | 493,582 | +0.85(+1.27%) |
Jul 16, 2020 | 66.50 | 67.13 | 66.05 | 66.67 | 488,659 | -0.61(-0.90%) |
Jul 15, 2020 | 65.24 | 67.49 | 65.24 | 67.28 | 1,064,047 | +3.15(+4.92%) |
Jul 14, 2020 | 63.78 | 64.50 | 63.39 | 64.12 | 754,882 | -0.12(-0.19%) |
Jul 13, 2020 | 65.32 | 66.62 | 64.23 | 64.24 | 771,277 | -0.64(-0.98%) |
Jul 10, 2020 | 64.72 | 65.62 | 64.04 | 64.88 | 738,564 | -0.20(-0.31%) |
Jul 09, 2020 | 65.51 | 65.53 | 64.26 | 65.08 | 801,636 | -0.57(-0.86%) |
Jul 08, 2020 | 64.73 | 65.77 | 64.60 | 65.64 | 718,182 | +0.54(+0.82%) |
Jul 07, 2020 | 66.50 | 67.16 | 64.88 | 65.11 | 789,261 | -2.16(-3.21%) |
Jul 06, 2020 | 66.64 | 67.44 | 66.03 | 67.27 | 839,919 | +2.11(+3.24%) |
Jul 02, 2020 | 67.15 | 67.36 | 64.99 | 65.16 | 646,482 | -0.69(-1.04%) |