Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 76.14 | 80.39 | 76.07 | 79.00 | 836,457 | +2.86(+3.76%) |
Sep 29, 2020 | 73.87 | 76.49 | 73.87 | 76.14 | 470,650 | +1.48(+1.98%) |
Sep 28, 2020 | 75.49 | 76.13 | 73.90 | 74.66 | 461,351 | -0.34(-0.45%) |
Sep 25, 2020 | 73.44 | 75.45 | 72.90 | 75.00 | 928,100 | +4.56(+6.47%) |
Sep 24, 2020 | 72.26 | 73.27 | 70.08 | 70.44 | 1,038,844 | -1.99(-2.75%) |
Sep 23, 2020 | 75.54 | 75.61 | 72.13 | 72.43 | 913,317 | -3.24(-4.28%) |
Sep 22, 2020 | 77.60 | 78.46 | 75.32 | 75.67 | 583,205 | -1.38(-1.79%) |
Sep 21, 2020 | 77.14 | 78.21 | 75.44 | 77.05 | 781,118 | -1.99(-2.52%) |
Sep 18, 2020 | 78.61 | 79.78 | 78.14 | 79.04 | 831,600 | +0.76(+0.97%) |
Sep 17, 2020 | 75.16 | 78.70 | 74.65 | 78.28 | 551,931 | +2.03(+2.66%) |
Sep 16, 2020 | 76.10 | 78.43 | 75.50 | 76.25 | 787,681 | +0.65(+0.86%) |
Sep 15, 2020 | 76.54 | 76.99 | 74.25 | 75.60 | 741,264 | -0.08(-0.11%) |
Sep 14, 2020 | 72.50 | 76.66 | 72.22 | 75.68 | 823,058 | +3.90(+5.43%) |
Sep 11, 2020 | 71.81 | 74.79 | 70.76 | 71.78 | 772,600 | +0.44(+0.62%) |
Sep 10, 2020 | 68.49 | 73.01 | 68.49 | 71.34 | 1,314,520 | +3.39(+4.99%) |
Sep 09, 2020 | 67.26 | 68.22 | 66.01 | 67.95 | 638,624 | +1.63(+2.46%) |
Sep 08, 2020 | 64.27 | 68.68 | 63.28 | 66.32 | 973,164 | +2.42(+3.79%) |
Sep 04, 2020 | 66.24 | 67.30 | 61.10 | 63.90 | 1,051,900 | -2.50(-3.77%) |
Sep 03, 2020 | 66.86 | 67.23 | 63.68 | 66.40 | 790,205 | -1.20(-1.78%) |
Sep 02, 2020 | 65.34 | 68.27 | 63.38 | 67.60 | 1,269,101 | +4.01(+6.31%) |
Sep 01, 2020 | 63.30 | 64.00 | 62.41 | 63.59 | 523,909 | +0.47(+0.74%) |
Aug 31, 2020 | 64.30 | 64.52 | 62.06 | 63.12 | 707,541 | -0.78(-1.22%) |
Aug 28, 2020 | 61.89 | 64.66 | 60.40 | 63.90 | 1,434,000 | +2.09(+3.38%) |
Aug 27, 2020 | 62.66 | 63.90 | 61.29 | 61.81 | 1,121,650 | -1.00(-1.59%) |
Aug 26, 2020 | 64.60 | 65.80 | 62.28 | 62.81 | 1,286,591 | -1.79(-2.77%) |
Aug 25, 2020 | 65.52 | 66.89 | 64.03 | 64.60 | 1,150,345 | -1.15(-1.75%) |
Aug 24, 2020 | 68.50 | 69.27 | 64.89 | 65.75 | 1,551,056 | -2.82(-4.11%) |
Aug 21, 2020 | 69.76 | 70.23 | 67.89 | 68.57 | 944,000 | -1.27(-1.82%) |
Aug 20, 2020 | 71.21 | 71.96 | 69.46 | 69.84 | 1,422,409 | -1.40(-1.97%) |
Aug 19, 2020 | 74.74 | 74.86 | 70.32 | 71.24 | 2,653,480 | -5.04(-6.61%) |
Aug 18, 2020 | 75.81 | 78.01 | 74.35 | 76.28 | 1,277,825 | +1.30(+1.73%) |
Aug 17, 2020 | 74.12 | 76.34 | 73.81 | 74.98 | 806,469 | +0.69(+0.93%) |
Aug 14, 2020 | 75.82 | 76.27 | 72.89 | 74.29 | 713,400 | -1.60(-2.11%) |
Aug 13, 2020 | 75.49 | 76.08 | 73.45 | 75.89 | 725,447 | +1.38(+1.85%) |
Aug 12, 2020 | 77.53 | 78.27 | 74.09 | 74.51 | 776,297 | -2.43(-3.16%) |
Aug 11, 2020 | 77.10 | 79.62 | 76.59 | 76.94 | 1,115,950 | +0.41(+0.54%) |
Aug 10, 2020 | 79.70 | 80.25 | 76.32 | 76.53 | 1,293,411 | -2.93(-3.69%) |
Aug 07, 2020 | 78.10 | 79.59 | 76.25 | 79.46 | 1,737,900 | +3.03(+3.96%) |
Aug 06, 2020 | 74.20 | 78.21 | 73.97 | 76.43 | 1,862,843 | +4.63(+6.45%) |
Aug 05, 2020 | 71.20 | 74.50 | 70.62 | 71.80 | 1,142,378 | +0.89(+1.26%) |
Aug 04, 2020 | 68.15 | 71.94 | 67.89 | 70.91 | 1,478,510 | +3.32(+4.91%) |
Aug 03, 2020 | 70.01 | 70.31 | 66.15 | 67.59 | 1,919,531 | -1.55(-2.24%) |
Jul 31, 2020 | 72.78 | 74.00 | 68.54 | 69.14 | 1,182,000 | -3.11(-4.30%) |
Jul 30, 2020 | 68.65 | 74.29 | 67.67 | 72.25 | 2,011,081 | +2.39(+3.42%) |
Jul 29, 2020 | 72.70 | 73.65 | 68.99 | 69.86 | 2,423,134 | -2.67(-3.68%) |
Jul 28, 2020 | 76.00 | 76.17 | 72.42 | 72.53 | 2,716,567 | -3.74(-4.90%) |
Jul 27, 2020 | 81.25 | 82.34 | 75.50 | 76.27 | 3,090,106 | -2.90(-3.66%) |
Jul 24, 2020 | 89.63 | 89.95 | 74.59 | 79.17 | 10,342,500 | -34.83(-30.55%) |
Jul 23, 2020 | 116.01 | 118.05 | 112.19 | 114.00 | 1,344,725 | -0.86(-0.75%) |
Jul 22, 2020 | 110.99 | 117.39 | 110.44 | 114.86 | 531,713 | +3.15(+2.82%) |
Jul 21, 2020 | 112.67 | 113.00 | 109.75 | 111.71 | 400,449 | -0.14(-0.13%) |
Jul 20, 2020 | 107.02 | 112.35 | 107.00 | 111.85 | 373,599 | +4.98(+4.66%) |
Jul 17, 2020 | 105.17 | 108.04 | 104.51 | 106.87 | 323,800 | +1.56(+1.48%) |
Jul 16, 2020 | 108.61 | 109.76 | 104.63 | 105.31 | 458,938 | -2.75(-2.54%) |
Jul 15, 2020 | 116.06 | 120.21 | 107.08 | 108.06 | 962,865 | -5.94(-5.21%) |
Jul 14, 2020 | 111.51 | 114.07 | 109.46 | 114.00 | 379,228 | +4.01(+3.65%) |
Jul 13, 2020 | 112.19 | 113.64 | 109.07 | 109.99 | 492,391 | -0.99(-0.89%) |
Jul 10, 2020 | 108.95 | 111.19 | 106.67 | 110.98 | 416,200 | +3.29(+3.06%) |
Jul 09, 2020 | 106.15 | 108.31 | 102.65 | 107.69 | 430,152 | +2.51(+2.39%) |
Jul 08, 2020 | 104.90 | 108.99 | 103.44 | 105.18 | 687,999 | -1.06(-1.00%) |
Jul 07, 2020 | 104.27 | 108.80 | 103.29 | 106.24 | 521,317 | +1.74(+1.67%) |
Jul 06, 2020 | 105.56 | 105.59 | 103.26 | 104.50 | 412,536 | +0.83(+0.80%) |
Jul 02, 2020 | 103.06 | 106.13 | 102.00 | 103.67 | 585,200 | +1.73(+1.70%) |