Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 79.00 | 80.26 | 79.00 | 79.58 | 47,206 | +0.62(+0.79%) |
Sep 29, 2020 | 79.43 | 79.45 | 78.85 | 78.96 | 33,079 | -0.28(-0.36%) |
Sep 28, 2020 | 79.02 | 79.51 | 78.95 | 79.24 | 23,889 | +1.21(+1.55%) |
Sep 25, 2020 | 76.57 | 78.15 | 76.48 | 78.03 | 51,310 | +1.35(+1.76%) |
Sep 24, 2020 | 76.27 | 77.44 | 75.91 | 76.68 | 48,906 | +0.15(+0.20%) |
Sep 23, 2020 | 78.65 | 78.65 | 76.43 | 76.53 | 52,232 | -1.92(-2.44%) |
Sep 22, 2020 | 77.97 | 78.49 | 77.65 | 78.45 | 29,995 | +0.79(+1.02%) |
Sep 21, 2020 | 77.23 | 77.65 | 76.44 | 77.65 | 140,223 | -0.90(-1.15%) |
Sep 18, 2020 | 79.59 | 79.59 | 77.85 | 78.56 | 39,534 | -0.70(-0.88%) |
Sep 17, 2020 | 78.75 | 79.59 | 78.65 | 79.26 | 80,692 | -0.78(-0.98%) |
Sep 16, 2020 | 80.75 | 81.04 | 79.99 | 80.04 | 110,423 | -0.34(-0.43%) |
Sep 15, 2020 | 80.56 | 80.71 | 80.09 | 80.38 | 77,725 | +0.46(+0.57%) |
Sep 14, 2020 | 79.66 | 80.18 | 79.39 | 79.93 | 89,373 | +1.18(+1.50%) |
Sep 11, 2020 | 79.09 | 79.31 | 78.03 | 78.75 | 34,277 | +0.00(+0.01%) |
Sep 10, 2020 | 80.61 | 80.63 | 78.62 | 78.74 | 51,500 | -1.25(-1.56%) |
Sep 09, 2020 | 79.36 | 80.58 | 79.30 | 79.99 | 98,405 | +1.49(+1.90%) |
Sep 08, 2020 | 79.11 | 79.50 | 78.41 | 78.50 | 83,186 | -2.27(-2.81%) |
Sep 04, 2020 | 81.72 | 81.97 | 78.98 | 80.77 | 139,632 | -0.72(-0.89%) |
Sep 03, 2020 | 84.00 | 84.00 | 80.84 | 81.50 | 93,861 | -2.97(-3.52%) |
Sep 02, 2020 | 83.90 | 84.51 | 83.36 | 84.47 | 36,613 | +1.21(+1.46%) |
Sep 01, 2020 | 82.71 | 83.26 | 82.63 | 83.26 | 25,560 | +0.67(+0.81%) |
Aug 31, 2020 | 82.63 | 82.95 | 82.59 | 82.59 | 34,060 | -0.18(-0.22%) |
Aug 28, 2020 | 82.67 | 82.77 | 82.25 | 82.77 | 33,646 | +0.53(+0.65%) |
Aug 27, 2020 | 82.02 | 82.57 | 81.85 | 82.23 | 34,239 | +0.28(+0.34%) |
Aug 26, 2020 | 81.32 | 82.02 | 81.24 | 81.96 | 23,476 | +0.80(+0.99%) |
Aug 25, 2020 | 81.15 | 81.18 | 80.80 | 81.16 | 22,023 | +0.33(+0.41%) |
Aug 24, 2020 | 80.74 | 80.83 | 80.50 | 80.83 | 126,781 | +0.71(+0.88%) |
Aug 21, 2020 | 79.88 | 80.15 | 79.80 | 80.12 | 34,908 | +0.21(+0.26%) |
Aug 20, 2020 | 79.11 | 79.98 | 79.11 | 79.91 | 28,004 | +0.26(+0.32%) |
Aug 19, 2020 | 79.95 | 80.18 | 79.50 | 79.65 | 29,261 | -0.29(-0.36%) |
Aug 18, 2020 | 79.89 | 80.11 | 79.58 | 79.94 | 38,251 | +0.12(+0.16%) |
Aug 17, 2020 | 79.73 | 79.89 | 79.69 | 79.81 | 35,541 | +0.32(+0.41%) |
Aug 14, 2020 | 79.46 | 79.67 | 79.30 | 79.49 | 22,290 | -0.03(-0.04%) |
Aug 13, 2020 | 79.43 | 79.85 | 79.31 | 79.52 | 42,932 | -0.12(-0.15%) |
Aug 12, 2020 | 79.13 | 79.81 | 79.13 | 79.64 | 45,590 | +1.15(+1.46%) |
Aug 11, 2020 | 79.56 | 79.68 | 78.49 | 78.49 | 52,412 | -0.68(-0.86%) |
Aug 10, 2020 | 79.19 | 79.22 | 78.60 | 79.17 | 101,780 | +0.28(+0.35%) |
Aug 07, 2020 | 78.73 | 78.95 | 78.44 | 78.90 | 24,603 | +0.01(+0.02%) |
Aug 06, 2020 | 78.43 | 78.88 | 78.25 | 78.88 | 47,464 | +0.46(+0.58%) |
Aug 05, 2020 | 78.42 | 78.48 | 78.26 | 78.42 | 44,203 | +0.55(+0.71%) |
Aug 04, 2020 | 77.57 | 77.88 | 77.47 | 77.87 | 36,216 | +0.26(+0.34%) |
Aug 03, 2020 | 77.35 | 77.81 | 77.34 | 77.61 | 128,460 | +0.59(+0.77%) |
Jul 31, 2020 | 77.01 | 77.02 | 75.97 | 77.02 | 55,937 | +0.51(+0.67%) |
Jul 30, 2020 | 75.74 | 76.64 | 75.60 | 76.51 | 62,313 | -0.26(-0.34%) |
Jul 29, 2020 | 76.18 | 76.91 | 76.16 | 76.77 | 30,447 | +1.02(+1.35%) |
Jul 28, 2020 | 75.96 | 76.38 | 75.73 | 75.75 | 39,953 | -0.53(-0.70%) |
Jul 27, 2020 | 75.78 | 76.31 | 75.70 | 76.28 | 57,932 | +0.62(+0.82%) |
Jul 24, 2020 | 75.64 | 75.94 | 75.38 | 75.66 | 74,653 | -0.55(-0.72%) |
Jul 23, 2020 | 76.97 | 77.27 | 75.86 | 76.21 | 79,746 | -0.91(-1.18%) |
Jul 22, 2020 | 76.53 | 77.14 | 76.53 | 77.12 | 92,159 | +0.43(+0.56%) |
Jul 21, 2020 | 77.04 | 77.15 | 76.45 | 76.68 | 60,748 | +0.12(+0.16%) |
Jul 20, 2020 | 75.73 | 76.67 | 75.67 | 76.57 | 139,281 | +0.64(+0.84%) |
Jul 17, 2020 | 76.07 | 76.09 | 75.43 | 75.93 | 113,556 | +0.31(+0.41%) |
Jul 16, 2020 | 75.37 | 75.74 | 75.32 | 75.61 | 119,409 | -0.27(-0.36%) |
Jul 15, 2020 | 76.10 | 76.14 | 75.31 | 75.89 | 82,591 | +0.75(+0.99%) |
Jul 14, 2020 | 73.79 | 75.19 | 73.52 | 75.14 | 144,639 | +0.97(+1.31%) |
Jul 13, 2020 | 75.48 | 76.13 | 74.06 | 74.17 | 112,713 | -0.70(-0.94%) |
Jul 10, 2020 | 74.22 | 74.95 | 73.81 | 74.87 | 71,288 | +0.74(+0.99%) |
Jul 09, 2020 | 74.68 | 74.68 | 73.24 | 74.14 | 43,254 | -0.36(-0.49%) |
Jul 08, 2020 | 74.13 | 74.52 | 73.73 | 74.50 | 62,086 | +0.62(+0.84%) |
Jul 07, 2020 | 74.33 | 74.86 | 73.88 | 73.88 | 22,574 | -0.83(-1.11%) |
Jul 06, 2020 | 74.59 | 74.83 | 74.42 | 74.71 | 74,194 | +1.07(+1.46%) |
Jul 02, 2020 | 74.18 | 74.43 | 73.47 | 73.64 | 61,404 | +0.46(+0.63%) |