Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 77.40 | 78.58 | 77.26 | 77.72 | 292,384 | +0.17(+0.22%) |
Sep 29, 2020 | 77.35 | 77.95 | 77.24 | 77.55 | 253,849 | +0.18(+0.23%) |
Sep 28, 2020 | 77.45 | 77.67 | 76.69 | 77.37 | 335,318 | +1.18(+1.55%) |
Sep 25, 2020 | 74.73 | 76.48 | 74.33 | 76.20 | 323,775 | +1.57(+2.11%) |
Sep 24, 2020 | 74.30 | 75.42 | 73.69 | 74.62 | 768,534 | -0.45(-0.61%) |
Sep 23, 2020 | 77.06 | 77.30 | 75.01 | 75.08 | 357,868 | -1.91(-2.48%) |
Sep 22, 2020 | 76.61 | 77.11 | 75.30 | 76.99 | 444,653 | +0.81(+1.07%) |
Sep 21, 2020 | 74.50 | 76.21 | 74.27 | 76.17 | 535,147 | +0.35(+0.46%) |
Sep 18, 2020 | 76.16 | 76.47 | 74.35 | 75.83 | 398,217 | -0.08(-0.10%) |
Sep 17, 2020 | 75.31 | 76.05 | 74.82 | 75.91 | 413,880 | -1.11(-1.44%) |
Sep 16, 2020 | 77.95 | 78.21 | 76.96 | 77.02 | 378,271 | -0.48(-0.63%) |
Sep 15, 2020 | 77.18 | 77.69 | 76.67 | 77.50 | 412,531 | +0.94(+1.23%) |
Sep 14, 2020 | 76.61 | 77.18 | 76.12 | 76.56 | 336,306 | +1.28(+1.70%) |
Sep 11, 2020 | 77.02 | 77.19 | 74.38 | 75.28 | 548,067 | -0.88(-1.16%) |
Sep 10, 2020 | 78.23 | 78.90 | 75.93 | 76.16 | 475,748 | -1.35(-1.74%) |
Sep 09, 2020 | 76.93 | 78.06 | 75.87 | 77.51 | 566,261 | +2.09(+2.77%) |
Sep 08, 2020 | 75.00 | 76.97 | 74.79 | 75.42 | 604,165 | -2.19(-2.82%) |
Sep 04, 2020 | 78.95 | 79.79 | 74.68 | 77.61 | 1,386,335 | -2.16(-2.70%) |
Sep 03, 2020 | 83.14 | 83.14 | 78.83 | 79.77 | 883,286 | -4.82(-5.70%) |
Sep 02, 2020 | 85.26 | 85.26 | 83.02 | 84.59 | 537,698 | +0.01(+0.01%) |
Sep 01, 2020 | 83.31 | 84.58 | 83.09 | 84.58 | 437,423 | +2.26(+2.74%) |
Aug 31, 2020 | 82.24 | 82.60 | 81.64 | 82.32 | 372,875 | +0.12(+0.14%) |
Aug 28, 2020 | 81.51 | 82.76 | 81.49 | 82.20 | 408,928 | +1.13(+1.39%) |
Aug 27, 2020 | 81.37 | 81.68 | 80.18 | 81.07 | 453,662 | -0.04(-0.05%) |
Aug 26, 2020 | 79.21 | 81.36 | 79.17 | 81.11 | 634,862 | +2.66(+3.39%) |
Aug 25, 2020 | 77.69 | 78.59 | 77.31 | 78.45 | 328,491 | +0.84(+1.08%) |
Aug 24, 2020 | 78.30 | 78.47 | 77.05 | 77.61 | 407,395 | +0.25(+0.32%) |
Aug 21, 2020 | 77.69 | 77.95 | 77.19 | 77.36 | 293,434 | -0.46(-0.58%) |
Aug 20, 2020 | 76.20 | 77.96 | 75.95 | 77.82 | 392,916 | +1.38(+1.80%) |
Aug 19, 2020 | 76.58 | 77.19 | 75.87 | 76.44 | 486,696 | +0.02(+0.03%) |
Aug 18, 2020 | 75.87 | 76.44 | 75.46 | 76.42 | 447,033 | +0.97(+1.29%) |
Aug 17, 2020 | 75.14 | 75.60 | 75.00 | 75.45 | 339,480 | +0.70(+0.94%) |
Aug 14, 2020 | 75.28 | 75.52 | 74.48 | 74.75 | 287,775 | -0.37(-0.49%) |
Aug 13, 2020 | 74.83 | 75.80 | 74.62 | 75.12 | 464,305 | +0.38(+0.50%) |
Aug 12, 2020 | 74.58 | 75.27 | 74.44 | 74.74 | 1,475,130 | +0.62(+0.84%) |
Aug 11, 2020 | 74.84 | 75.57 | 73.99 | 74.12 | 530,970 | -0.93(-1.24%) |
Aug 10, 2020 | 76.11 | 76.12 | 74.17 | 75.05 | 478,054 | -0.88(-1.16%) |
Aug 07, 2020 | 77.64 | 77.64 | 75.07 | 75.93 | 547,562 | -2.15(-2.75%) |
Aug 06, 2020 | 77.89 | 78.43 | 77.22 | 78.07 | 510,478 | -0.63(-0.80%) |
Aug 05, 2020 | 78.48 | 78.96 | 78.28 | 78.71 | 447,835 | -0.22(-0.28%) |
Aug 04, 2020 | 78.67 | 79.05 | 78.18 | 78.93 | 584,109 | +0.13(+0.16%) |
Aug 03, 2020 | 77.99 | 78.92 | 77.53 | 78.80 | 644,093 | +1.57(+2.04%) |
Jul 31, 2020 | 77.35 | 77.35 | 75.51 | 77.22 | 517,450 | +0.57(+0.75%) |
Jul 30, 2020 | 75.21 | 76.85 | 74.73 | 76.65 | 433,842 | +0.49(+0.65%) |
Jul 29, 2020 | 75.24 | 76.44 | 75.21 | 76.15 | 316,239 | +1.67(+2.25%) |
Jul 28, 2020 | 75.32 | 75.52 | 74.41 | 74.48 | 374,256 | -0.75(-1.00%) |
Jul 27, 2020 | 74.73 | 75.35 | 74.14 | 75.23 | 463,458 | +1.11(+1.50%) |
Jul 24, 2020 | 74.05 | 74.72 | 73.03 | 74.13 | 606,976 | -0.95(-1.27%) |
Jul 23, 2020 | 76.72 | 77.33 | 74.67 | 75.08 | 688,202 | -1.55(-2.03%) |
Jul 22, 2020 | 76.68 | 77.35 | 76.18 | 76.63 | 352,188 | +0.18(+0.23%) |
Jul 21, 2020 | 77.75 | 77.90 | 76.21 | 76.45 | 511,615 | -0.62(-0.81%) |
Jul 20, 2020 | 74.45 | 77.17 | 74.31 | 77.07 | 629,617 | +3.10(+4.19%) |
Jul 17, 2020 | 73.65 | 74.30 | 73.00 | 73.98 | 358,305 | +0.65(+0.89%) |
Jul 16, 2020 | 73.42 | 73.65 | 72.54 | 73.32 | 414,293 | -0.80(-1.08%) |
Jul 15, 2020 | 74.62 | 74.93 | 73.09 | 74.13 | 903,010 | +0.01(+0.01%) |
Jul 14, 2020 | 73.34 | 74.15 | 71.42 | 74.12 | 990,006 | +0.39(+0.52%) |
Jul 13, 2020 | 78.07 | 78.07 | 73.61 | 73.73 | 899,775 | -3.57(-4.62%) |
Jul 10, 2020 | 77.60 | 77.97 | 76.82 | 77.30 | 446,921 | -0.59(-0.76%) |
Jul 09, 2020 | 77.98 | 78.10 | 76.36 | 77.90 | 577,938 | +0.39(+0.50%) |
Jul 08, 2020 | 75.62 | 77.51 | 75.59 | 77.51 | 559,325 | +2.38(+3.17%) |
Jul 07, 2020 | 75.53 | 76.64 | 75.06 | 75.13 | 494,292 | -0.65(-0.86%) |
Jul 06, 2020 | 76.13 | 76.56 | 75.47 | 75.78 | 530,979 | +0.89(+1.19%) |
Jul 02, 2020 | 75.57 | 75.81 | 74.81 | 74.89 | 541,297 | +0.17(+0.23%) |