Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 77.98 | 79.51 | 76.59 | 77.73 | 195,494 | -0.14(-0.18%) |
Sep 29, 2020 | 75.67 | 78.09 | 75.67 | 77.87 | 184,112 | +2.02(+2.66%) |
Sep 28, 2020 | 76.75 | 77.99 | 75.63 | 75.85 | 152,200 | +0.58(+0.77%) |
Sep 25, 2020 | 74.91 | 76.22 | 73.93 | 75.27 | 120,500 | +0.29(+0.39%) |
Sep 24, 2020 | 74.78 | 76.57 | 73.87 | 74.98 | 154,239 | -0.09(-0.12%) |
Sep 23, 2020 | 77.74 | 77.76 | 74.74 | 75.07 | 123,791 | -2.57(-3.31%) |
Sep 22, 2020 | 75.02 | 77.87 | 74.37 | 77.64 | 178,136 | +3.00(+4.02%) |
Sep 21, 2020 | 78.23 | 79.10 | 73.80 | 74.64 | 386,379 | -5.26(-6.58%) |
Sep 18, 2020 | 81.98 | 82.56 | 78.87 | 79.90 | 724,900 | -1.18(-1.46%) |
Sep 17, 2020 | 80.91 | 81.96 | 80.00 | 81.08 | 146,215 | -1.41(-1.71%) |
Sep 16, 2020 | 83.50 | 85.65 | 82.09 | 82.49 | 212,588 | -0.99(-1.19%) |
Sep 15, 2020 | 83.78 | 84.10 | 82.23 | 83.48 | 154,808 | +1.05(+1.27%) |
Sep 14, 2020 | 81.95 | 83.65 | 79.86 | 82.43 | 217,353 | +0.54(+0.66%) |
Sep 11, 2020 | 82.97 | 84.75 | 80.69 | 81.89 | 216,000 | -0.26(-0.32%) |
Sep 10, 2020 | 84.78 | 85.75 | 82.13 | 82.15 | 202,404 | -2.35(-2.78%) |
Sep 09, 2020 | 82.49 | 85.57 | 81.30 | 84.50 | 354,389 | +3.24(+3.99%) |
Sep 08, 2020 | 81.15 | 83.54 | 79.86 | 81.26 | 187,349 | -1.85(-2.23%) |
Sep 04, 2020 | 83.25 | 84.98 | 78.61 | 83.11 | 208,400 | -0.11(-0.13%) |
Sep 03, 2020 | 89.51 | 89.96 | 80.51 | 83.22 | 258,251 | -7.36(-8.13%) |
Sep 02, 2020 | 88.38 | 90.88 | 85.90 | 90.58 | 281,289 | +2.52(+2.86%) |
Sep 01, 2020 | 85.83 | 88.52 | 85.61 | 88.06 | 231,984 | +1.03(+1.18%) |
Aug 31, 2020 | 87.08 | 88.98 | 86.15 | 87.03 | 245,834 | +0.13(+0.15%) |
Aug 28, 2020 | 84.77 | 88.00 | 84.01 | 86.90 | 176,700 | +2.69(+3.19%) |
Aug 27, 2020 | 84.49 | 84.65 | 82.22 | 84.21 | 170,397 | -0.12(-0.14%) |
Aug 26, 2020 | 83.36 | 84.44 | 83.05 | 84.33 | 89,262 | +0.68(+0.81%) |
Aug 25, 2020 | 81.81 | 84.03 | 81.72 | 83.65 | 124,586 | +1.72(+2.10%) |
Aug 24, 2020 | 80.51 | 82.25 | 80.02 | 81.93 | 128,910 | +2.06(+2.58%) |
Aug 21, 2020 | 80.45 | 80.55 | 79.57 | 79.87 | 164,300 | -0.38(-0.47%) |
Aug 20, 2020 | 79.87 | 80.80 | 79.20 | 80.25 | 150,322 | -0.32(-0.40%) |
Aug 19, 2020 | 81.70 | 84.32 | 80.13 | 80.57 | 258,588 | -0.57(-0.70%) |
Aug 18, 2020 | 84.01 | 84.01 | 80.11 | 81.14 | 265,704 | -2.47(-2.95%) |
Aug 17, 2020 | 82.04 | 84.11 | 82.04 | 83.61 | 146,627 | +2.04(+2.50%) |
Aug 14, 2020 | 82.94 | 83.11 | 81.20 | 81.57 | 148,200 | -1.27(-1.53%) |
Aug 13, 2020 | 81.42 | 83.62 | 80.36 | 82.84 | 158,176 | +1.53(+1.88%) |
Aug 12, 2020 | 78.74 | 81.61 | 78.22 | 81.31 | 197,877 | +3.09(+3.95%) |
Aug 11, 2020 | 78.45 | 80.16 | 77.88 | 78.22 | 171,998 | -0.24(-0.31%) |
Aug 10, 2020 | 79.46 | 80.04 | 77.95 | 78.46 | 150,845 | -0.87(-1.10%) |
Aug 07, 2020 | 81.71 | 82.99 | 78.79 | 79.33 | 218,700 | -2.64(-3.22%) |
Aug 06, 2020 | 83.80 | 84.50 | 80.93 | 81.97 | 222,681 | -1.83(-2.18%) |
Aug 05, 2020 | 83.00 | 84.07 | 82.15 | 83.80 | 216,189 | +0.98(+1.19%) |
Aug 04, 2020 | 81.96 | 84.04 | 81.74 | 82.81 | 213,164 | +0.45(+0.55%) |
Aug 03, 2020 | 82.34 | 83.17 | 81.36 | 82.36 | 134,244 | +0.89(+1.09%) |
Jul 31, 2020 | 82.70 | 83.09 | 78.97 | 81.47 | 159,900 | -1.25(-1.51%) |
Jul 30, 2020 | 81.34 | 82.86 | 80.08 | 82.72 | 202,022 | +0.22(+0.27%) |
Jul 29, 2020 | 77.47 | 82.80 | 77.19 | 82.50 | 337,140 | +5.37(+6.96%) |
Jul 28, 2020 | 78.00 | 79.41 | 76.76 | 77.13 | 351,532 | -1.09(-1.39%) |
Jul 27, 2020 | 77.21 | 78.46 | 75.54 | 78.22 | 228,556 | +1.24(+1.61%) |
Jul 24, 2020 | 75.56 | 78.53 | 70.90 | 76.98 | 677,000 | +4.11(+5.64%) |
Jul 23, 2020 | 74.00 | 75.19 | 71.73 | 72.87 | 602,438 | -1.13(-1.53%) |
Jul 22, 2020 | 75.86 | 77.36 | 73.82 | 74.00 | 174,348 | -2.10(-2.76%) |
Jul 21, 2020 | 78.37 | 78.81 | 75.94 | 76.10 | 222,737 | -1.87(-2.40%) |
Jul 20, 2020 | 76.18 | 78.05 | 75.62 | 77.97 | 251,978 | +2.00(+2.63%) |
Jul 17, 2020 | 74.81 | 76.94 | 73.61 | 75.97 | 168,700 | +1.31(+1.75%) |
Jul 16, 2020 | 74.26 | 75.78 | 73.74 | 74.66 | 181,645 | -0.27(-0.36%) |
Jul 15, 2020 | 76.98 | 77.25 | 74.44 | 74.93 | 164,744 | -0.73(-0.96%) |
Jul 14, 2020 | 73.89 | 75.81 | 72.11 | 75.66 | 198,778 | +1.98(+2.69%) |
Jul 13, 2020 | 76.12 | 78.14 | 73.51 | 73.68 | 334,330 | -1.70(-2.26%) |
Jul 10, 2020 | 75.56 | 76.06 | 74.11 | 75.38 | 175,600 | +0.11(+0.15%) |
Jul 09, 2020 | 75.07 | 75.82 | 72.88 | 75.27 | 168,361 | +0.20(+0.27%) |
Jul 08, 2020 | 73.65 | 75.64 | 73.60 | 75.07 | 197,570 | +1.86(+2.54%) |
Jul 07, 2020 | 73.93 | 75.25 | 72.97 | 73.21 | 203,968 | -1.29(-1.73%) |
Jul 06, 2020 | 74.00 | 75.45 | 73.66 | 74.50 | 171,717 | +1.93(+2.66%) |
Jul 02, 2020 | 72.51 | 74.54 | 72.41 | 72.57 | 155,000 | +0.94(+1.31%) |