Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 80.30 | 80.38 | 79.70 | 79.80 | 26,340 | -0.60(-0.75%) |
Sep 29, 2020 | 80.70 | 81.67 | 79.26 | 80.40 | 20,838 | -0.24(-0.30%) |
Sep 28, 2020 | 81.38 | 81.62 | 80.00 | 80.64 | 68,843 | -2.05(-2.48%) |
Sep 25, 2020 | 79.55 | 82.69 | 78.83 | 82.69 | 34,600 | +6.84(+9.02%) |
Sep 24, 2020 | 76.06 | 76.65 | 74.94 | 75.85 | 17,866 | -0.18(-0.24%) |
Sep 23, 2020 | 76.87 | 77.11 | 76.03 | 76.03 | 16,882 | +0.88(+1.17%) |
Sep 22, 2020 | 74.61 | 75.40 | 73.95 | 75.15 | 17,784 | -1.85(-2.40%) |
Sep 21, 2020 | 75.97 | 77.55 | 75.06 | 77.00 | 101,567 | -3.28(-4.09%) |
Sep 18, 2020 | 80.80 | 81.50 | 79.69 | 80.28 | 28,000 | -1.45(-1.77%) |
Sep 17, 2020 | 80.25 | 81.73 | 79.91 | 81.73 | 21,844 | +0.73(+0.90%) |
Sep 16, 2020 | 81.32 | 81.36 | 79.79 | 81.00 | 73,189 | -0.57(-0.70%) |
Sep 15, 2020 | 79.07 | 81.67 | 78.58 | 81.57 | 85,051 | +3.88(+4.99%) |
Sep 14, 2020 | 76.28 | 77.69 | 75.48 | 77.69 | 120,941 | +1.84(+2.43%) |
Sep 11, 2020 | 76.55 | 76.55 | 74.83 | 75.85 | 56,000 | +0.30(+0.40%) |
Sep 10, 2020 | 75.50 | 75.68 | 74.24 | 75.55 | 106,154 | +0.24(+0.32%) |
Sep 09, 2020 | 73.55 | 75.84 | 73.10 | 75.31 | 51,624 | +1.33(+1.80%) |
Sep 08, 2020 | 71.59 | 74.84 | 71.58 | 73.98 | 13,823 | -0.97(-1.29%) |
Sep 04, 2020 | 74.66 | 75.40 | 72.66 | 74.95 | 16,000 | -0.62(-0.82%) |
Sep 03, 2020 | 77.42 | 77.71 | 74.82 | 75.57 | 22,383 | -3.73(-4.70%) |
Sep 02, 2020 | 79.08 | 80.50 | 77.71 | 79.30 | 33,033 | -2.02(-2.48%) |
Sep 01, 2020 | 83.50 | 83.50 | 80.66 | 81.32 | 25,043 | -2.98(-3.53%) |
Aug 31, 2020 | 82.29 | 84.56 | 82.29 | 84.30 | 9,436 | +1.42(+1.71%) |
Aug 28, 2020 | 83.00 | 83.50 | 82.24 | 82.88 | 9,000 | +0.17(+0.21%) |
Aug 27, 2020 | 84.22 | 84.22 | 82.04 | 82.70 | 27,960 | -0.48(-0.57%) |
Aug 26, 2020 | 82.29 | 83.65 | 81.96 | 83.18 | 11,053 | +2.08(+2.56%) |
Aug 25, 2020 | 80.54 | 81.50 | 80.03 | 81.10 | 9,538 | +1.85(+2.33%) |
Aug 24, 2020 | 81.25 | 81.25 | 79.18 | 79.25 | 11,001 | -1.26(-1.57%) |
Aug 21, 2020 | 79.96 | 81.46 | 79.95 | 80.51 | 16,800 | +1.02(+1.28%) |
Aug 20, 2020 | 79.55 | 79.88 | 79.13 | 79.49 | 13,660 | -0.11(-0.14%) |
Aug 19, 2020 | 81.90 | 81.90 | 79.60 | 79.60 | 26,448 | -1.42(-1.75%) |
Aug 18, 2020 | 80.30 | 82.23 | 79.96 | 81.02 | 21,708 | +1.22(+1.53%) |
Aug 17, 2020 | 80.56 | 80.56 | 78.88 | 79.80 | 6,815 | +0.80(+1.01%) |
Aug 14, 2020 | 79.51 | 79.65 | 78.55 | 79.00 | 9,800 | -1.93(-2.39%) |
Aug 13, 2020 | 80.00 | 81.30 | 79.85 | 80.93 | 16,055 | +2.57(+3.29%) |
Aug 12, 2020 | 77.99 | 78.72 | 77.99 | 78.36 | 9,725 | +1.74(+2.27%) |
Aug 11, 2020 | 77.04 | 78.77 | 76.60 | 76.62 | 23,735 | +0.48(+0.63%) |
Aug 10, 2020 | 77.52 | 77.78 | 76.00 | 76.14 | 19,900 | -2.77(-3.51%) |
Aug 07, 2020 | 79.49 | 79.55 | 77.95 | 78.91 | 8,900 | -0.34(-0.43%) |
Aug 06, 2020 | 78.11 | 79.25 | 78.08 | 79.25 | 13,987 | +1.05(+1.34%) |
Aug 05, 2020 | 77.10 | 78.98 | 77.10 | 78.20 | 7,668 | +1.45(+1.89%) |
Aug 04, 2020 | 76.28 | 77.28 | 76.09 | 76.75 | 15,286 | -0.29(-0.38%) |
Aug 03, 2020 | 76.00 | 77.77 | 76.00 | 77.04 | 11,820 | +1.54(+2.04%) |
Jul 31, 2020 | 76.25 | 76.45 | 75.25 | 75.50 | 20,500 | -1.84(-2.38%) |
Jul 30, 2020 | 74.89 | 77.77 | 74.89 | 77.34 | 11,773 | +1.35(+1.78%) |
Jul 29, 2020 | 75.26 | 76.20 | 75.26 | 75.99 | 10,598 | +0.73(+0.97%) |
Jul 28, 2020 | 74.57 | 75.75 | 74.57 | 75.26 | 25,007 | +1.36(+1.84%) |
Jul 27, 2020 | 74.30 | 75.10 | 73.84 | 73.90 | 32,420 | +0.00(+0.00%) |
Jul 24, 2020 | 73.25 | 73.90 | 72.82 | 73.90 | 23,000 | +0.38(+0.52%) |
Jul 23, 2020 | 73.61 | 74.50 | 73.25 | 73.52 | 253,825 | -1.08(-1.45%) |
Jul 22, 2020 | 73.00 | 74.83 | 73.00 | 74.60 | 277,775 | +0.92(+1.25%) |
Jul 21, 2020 | 72.35 | 73.78 | 72.31 | 73.68 | 49,685 | +0.98(+1.34%) |
Jul 20, 2020 | 72.37 | 73.74 | 72.15 | 72.70 | 26,975 | -0.42(-0.57%) |
Jul 17, 2020 | 73.25 | 73.91 | 72.53 | 73.12 | 9,600 | +0.22(+0.30%) |
Jul 16, 2020 | 72.68 | 73.50 | 72.51 | 72.90 | 18,405 | +0.28(+0.39%) |
Jul 15, 2020 | 72.51 | 73.15 | 72.33 | 72.62 | 15,170 | +2.96(+4.25%) |
Jul 14, 2020 | 69.41 | 69.80 | 68.51 | 69.66 | 26,901 | +1.94(+2.86%) |
Jul 13, 2020 | 67.29 | 69.36 | 67.29 | 67.72 | 16,484 | +0.58(+0.87%) |
Jul 10, 2020 | 66.77 | 67.32 | 66.75 | 67.14 | 6,300 | +0.26(+0.39%) |
Jul 09, 2020 | 67.56 | 68.00 | 66.65 | 66.88 | 13,685 | -1.26(-1.85%) |
Jul 08, 2020 | 67.86 | 68.52 | 67.36 | 68.14 | 12,543 | +0.83(+1.23%) |
Jul 07, 2020 | 67.21 | 67.85 | 67.13 | 67.31 | 30,287 | -0.17(-0.26%) |
Jul 06, 2020 | 67.30 | 67.85 | 66.90 | 67.49 | 13,496 | +0.49(+0.73%) |
Jul 02, 2020 | 67.37 | 68.21 | 66.83 | 67.00 | 12,300 | +1.01(+1.53%) |