Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 79.06 | 81.05 | 78.02 | 79.69 | 1,229,264 | +0.55(+0.69%) |
Sep 29, 2020 | 78.35 | 79.97 | 78.14 | 79.15 | 620,418 | +0.69(+0.87%) |
Sep 28, 2020 | 78.12 | 79.55 | 77.59 | 78.46 | 704,861 | +1.75(+2.28%) |
Sep 25, 2020 | 77.27 | 77.32 | 74.86 | 76.71 | 797,040 | +1.26(+1.68%) |
Sep 24, 2020 | 74.82 | 77.13 | 74.52 | 75.45 | 872,440 | -0.93(-1.22%) |
Sep 23, 2020 | 78.42 | 78.79 | 76.37 | 76.38 | 937,527 | -2.54(-3.22%) |
Sep 22, 2020 | 79.49 | 80.47 | 78.12 | 78.92 | 1,260,454 | +0.53(+0.68%) |
Sep 21, 2020 | 76.54 | 78.94 | 76.19 | 78.39 | 1,362,645 | +0.18(+0.23%) |
Sep 18, 2020 | 79.40 | 79.95 | 76.84 | 78.21 | 1,896,635 | -0.71(-0.89%) |
Sep 17, 2020 | 80.21 | 81.31 | 78.51 | 78.92 | 1,484,944 | -2.18(-2.69%) |
Sep 16, 2020 | 83.89 | 85.06 | 80.88 | 81.10 | 1,193,533 | -2.79(-3.32%) |
Sep 15, 2020 | 82.60 | 85.16 | 82.30 | 83.89 | 1,564,077 | +3.19(+3.95%) |
Sep 14, 2020 | 82.06 | 82.62 | 80.37 | 80.70 | 1,083,042 | -0.41(-0.51%) |
Sep 11, 2020 | 82.93 | 83.08 | 79.99 | 81.11 | 699,796 | -0.94(-1.15%) |
Sep 10, 2020 | 84.39 | 85.66 | 81.86 | 82.06 | 1,401,957 | -1.76(-2.10%) |
Sep 09, 2020 | 83.23 | 84.29 | 81.54 | 83.81 | 1,623,034 | +3.25(+4.03%) |
Sep 08, 2020 | 81.28 | 83.93 | 80.53 | 80.57 | 1,210,983 | -3.40(-4.05%) |
Sep 04, 2020 | 85.82 | 86.25 | 81.44 | 83.97 | 2,546,833 | -2.40(-2.78%) |
Sep 03, 2020 | 90.51 | 90.51 | 85.04 | 86.37 | 1,955,424 | -5.09(-5.57%) |
Sep 02, 2020 | 90.77 | 91.80 | 88.72 | 91.46 | 1,222,991 | +1.70(+1.90%) |
Sep 01, 2020 | 88.04 | 90.94 | 88.04 | 89.75 | 1,173,076 | +1.27(+1.44%) |
Aug 31, 2020 | 90.35 | 90.73 | 87.51 | 88.48 | 1,803,897 | +0.23(+0.26%) |
Aug 28, 2020 | 87.82 | 89.13 | 87.16 | 88.25 | 1,008,513 | +1.03(+1.18%) |
Aug 27, 2020 | 88.36 | 88.92 | 86.87 | 87.22 | 1,047,996 | -1.38(-1.55%) |
Aug 26, 2020 | 87.13 | 88.89 | 86.77 | 88.60 | 1,198,005 | +1.48(+1.70%) |
Aug 25, 2020 | 86.68 | 87.98 | 85.85 | 87.11 | 1,263,378 | +0.19(+0.21%) |
Aug 24, 2020 | 86.15 | 88.00 | 84.87 | 86.93 | 1,595,405 | +2.18(+2.58%) |
Aug 21, 2020 | 84.70 | 85.22 | 84.26 | 84.74 | 1,523,741 | +0.18(+0.21%) |
Aug 20, 2020 | 84.46 | 85.36 | 84.17 | 84.56 | 1,349,145 | -0.11(-0.13%) |
Aug 19, 2020 | 86.38 | 87.11 | 84.07 | 84.68 | 1,338,931 | -1.14(-1.33%) |
Aug 18, 2020 | 85.53 | 87.43 | 85.39 | 85.82 | 1,415,541 | +1.34(+1.59%) |
Aug 17, 2020 | 82.46 | 85.34 | 82.46 | 84.48 | 2,162,585 | +2.37(+2.88%) |
Aug 14, 2020 | 82.76 | 83.43 | 81.58 | 82.11 | 1,855,303 | -1.03(-1.24%) |
Aug 13, 2020 | 82.49 | 83.55 | 81.17 | 83.14 | 4,030,834 | +1.27(+1.55%) |
Aug 12, 2020 | 81.95 | 82.50 | 80.49 | 81.87 | 1,722,242 | +1.38(+1.72%) |
Aug 11, 2020 | 86.04 | 86.31 | 80.26 | 80.49 | 2,823,617 | -6.85(-7.85%) |
Aug 10, 2020 | 88.50 | 90.05 | 85.43 | 87.34 | 2,005,224 | -1.18(-1.34%) |
Aug 07, 2020 | 87.16 | 89.45 | 86.98 | 88.52 | 1,117,330 | +1.18(+1.35%) |
Aug 06, 2020 | 89.41 | 90.50 | 87.16 | 87.35 | 748,405 | -1.80(-2.02%) |
Aug 05, 2020 | 89.21 | 90.49 | 89.02 | 89.15 | 1,033,106 | +0.09(+0.10%) |
Aug 04, 2020 | 89.29 | 89.58 | 87.68 | 89.06 | 776,750 | -0.11(-0.13%) |
Aug 03, 2020 | 88.85 | 90.41 | 88.10 | 89.17 | 1,533,029 | +1.06(+1.21%) |
Jul 31, 2020 | 89.83 | 89.85 | 86.67 | 88.10 | 1,269,283 | -0.07(-0.08%) |
Jul 30, 2020 | 85.93 | 89.33 | 85.70 | 88.17 | 1,134,745 | +1.34(+1.54%) |
Jul 29, 2020 | 84.89 | 87.44 | 84.44 | 86.83 | 1,553,902 | +3.03(+3.61%) |
Jul 28, 2020 | 84.02 | 84.80 | 83.43 | 83.81 | 1,494,100 | -1.22(-1.44%) |
Jul 27, 2020 | 84.50 | 86.21 | 84.28 | 85.03 | 2,512,565 | +1.34(+1.60%) |
Jul 24, 2020 | 82.79 | 84.13 | 81.61 | 83.69 | 1,625,945 | +0.19(+0.23%) |
Jul 23, 2020 | 84.28 | 86.21 | 82.32 | 83.50 | 1,447,799 | -0.79(-0.94%) |
Jul 22, 2020 | 85.40 | 85.95 | 83.57 | 84.29 | 1,737,825 | -1.08(-1.27%) |
Jul 21, 2020 | 88.31 | 88.48 | 84.68 | 85.38 | 1,519,567 | -1.90(-2.17%) |
Jul 20, 2020 | 83.83 | 87.78 | 83.68 | 87.27 | 4,167,682 | +3.92(+4.70%) |
Jul 17, 2020 | 85.11 | 85.93 | 82.20 | 83.35 | 1,933,008 | +0.04(+0.05%) |
Jul 16, 2020 | 85.79 | 85.82 | 81.08 | 83.31 | 2,302,585 | -3.07(-3.56%) |
Jul 15, 2020 | 85.78 | 86.96 | 83.43 | 86.39 | 1,864,755 | +1.51(+1.78%) |
Jul 14, 2020 | 80.59 | 85.40 | 80.43 | 84.88 | 4,548,416 | +3.52(+4.33%) |
Jul 13, 2020 | 85.93 | 85.93 | 81.15 | 81.36 | 2,051,315 | -3.47(-4.09%) |
Jul 10, 2020 | 82.75 | 85.13 | 82.75 | 84.82 | 2,456,653 | +1.76(+2.11%) |
Jul 09, 2020 | 82.22 | 83.95 | 81.20 | 83.07 | 2,580,999 | +1.32(+1.62%) |
Jul 08, 2020 | 84.59 | 84.90 | 81.24 | 81.74 | 4,173,244 | -2.09(-2.49%) |
Jul 07, 2020 | 81.74 | 84.09 | 79.04 | 83.83 | 5,770,272 | +1.87(+2.28%) |
Jul 06, 2020 | 77.17 | 83.34 | 77.02 | 81.96 | 11,463,699 | +6.27(+8.29%) |
Jul 02, 2020 | 72.10 | 76.99 | 72.02 | 75.69 | 9,209,332 | +4.69(+6.61%) |