Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 78.30 | 79.01 | 76.93 | 77.61 | 3,989,454 | +1.08(+1.41%) |
Sep 29, 2020 | 78.79 | 79.60 | 76.53 | 76.54 | 2,822,663 | -2.61(-3.30%) |
Sep 28, 2020 | 78.13 | 79.72 | 78.09 | 79.15 | 3,024,717 | +2.25(+2.93%) |
Sep 25, 2020 | 75.29 | 77.04 | 75.18 | 76.89 | 2,181,168 | +1.17(+1.54%) |
Sep 24, 2020 | 75.66 | 76.61 | 75.29 | 75.73 | 1,448,177 | -0.13(-0.17%) |
Sep 23, 2020 | 77.92 | 77.92 | 75.72 | 75.86 | 1,704,039 | -1.89(-2.43%) |
Sep 22, 2020 | 77.04 | 78.11 | 77.03 | 77.74 | 1,922,674 | +0.58(+0.76%) |
Sep 21, 2020 | 77.50 | 77.62 | 76.15 | 77.16 | 2,321,879 | -1.05(-1.34%) |
Sep 18, 2020 | 77.76 | 78.81 | 77.39 | 78.21 | 7,947,917 | +0.22(+0.28%) |
Sep 17, 2020 | 77.70 | 78.26 | 76.93 | 77.99 | 2,250,093 | -0.71(-0.90%) |
Sep 16, 2020 | 79.09 | 79.72 | 78.63 | 78.70 | 1,854,532 | +0.13(+0.16%) |
Sep 15, 2020 | 77.65 | 78.99 | 77.34 | 78.57 | 1,806,373 | +1.51(+1.96%) |
Sep 14, 2020 | 77.24 | 77.93 | 76.98 | 77.06 | 2,232,698 | +0.77(+1.01%) |
Sep 11, 2020 | 77.18 | 77.18 | 75.78 | 76.29 | 1,686,427 | +0.01(+0.01%) |
Sep 10, 2020 | 77.28 | 78.27 | 75.90 | 76.28 | 1,482,422 | -0.86(-1.11%) |
Sep 09, 2020 | 76.19 | 77.88 | 76.19 | 77.14 | 1,905,608 | +1.42(+1.88%) |
Sep 08, 2020 | 77.62 | 77.64 | 75.22 | 75.72 | 2,676,458 | -2.57(-3.28%) |
Sep 04, 2020 | 81.11 | 81.30 | 77.54 | 78.29 | 1,986,043 | -2.36(-2.93%) |
Sep 03, 2020 | 82.72 | 82.75 | 80.02 | 80.65 | 1,967,281 | -1.98(-2.39%) |
Sep 02, 2020 | 81.07 | 82.96 | 80.61 | 82.63 | 2,240,351 | +2.40(+2.99%) |
Sep 01, 2020 | 79.26 | 80.46 | 79.01 | 80.22 | 1,790,671 | +1.22(+1.54%) |
Aug 31, 2020 | 79.38 | 79.61 | 78.65 | 79.01 | 1,744,979 | -0.70(-0.88%) |
Aug 28, 2020 | 79.53 | 79.97 | 78.61 | 79.71 | 1,419,888 | +0.39(+0.49%) |
Aug 27, 2020 | 79.88 | 79.88 | 79.17 | 79.33 | 1,522,801 | -0.07(-0.09%) |
Aug 26, 2020 | 79.51 | 80.11 | 79.33 | 79.39 | 2,019,505 | -0.34(-0.42%) |
Aug 25, 2020 | 81.36 | 81.52 | 79.65 | 79.73 | 1,776,847 | -1.25(-1.54%) |
Aug 24, 2020 | 81.07 | 81.23 | 80.59 | 80.98 | 1,475,094 | +0.29(+0.36%) |
Aug 21, 2020 | 81.03 | 81.08 | 80.20 | 80.69 | 1,426,564 | -0.21(-0.26%) |
Aug 20, 2020 | 81.33 | 81.69 | 80.79 | 80.90 | 1,806,635 | -1.15(-1.40%) |
Aug 19, 2020 | 82.19 | 82.77 | 81.86 | 82.04 | 1,114,541 | -0.55(-0.67%) |
Aug 18, 2020 | 81.27 | 82.69 | 80.90 | 82.60 | 1,984,690 | +1.69(+2.09%) |
Aug 17, 2020 | 82.10 | 82.10 | 80.85 | 80.91 | 2,144,658 | -0.90(-1.10%) |
Aug 14, 2020 | 82.39 | 82.44 | 81.47 | 81.81 | 1,053,511 | -0.91(-1.10%) |
Aug 13, 2020 | 81.86 | 82.99 | 81.63 | 82.72 | 825,356 | +0.42(+0.50%) |
Aug 12, 2020 | 82.12 | 82.87 | 82.12 | 82.30 | 1,156,157 | +0.44(+0.54%) |
Aug 11, 2020 | 82.84 | 83.16 | 81.66 | 81.86 | 2,161,987 | -0.72(-0.87%) |
Aug 10, 2020 | 82.69 | 83.41 | 82.15 | 82.58 | 2,050,579 | -0.43(-0.51%) |
Aug 07, 2020 | 81.57 | 83.14 | 81.32 | 83.00 | 2,391,466 | +1.23(+1.50%) |
Aug 06, 2020 | 81.18 | 81.96 | 80.76 | 81.78 | 1,596,177 | +0.75(+0.93%) |
Aug 05, 2020 | 81.07 | 81.48 | 80.80 | 81.03 | 1,056,887 | -0.02(-0.02%) |
Aug 04, 2020 | 80.84 | 81.26 | 80.14 | 81.05 | 1,494,853 | +0.43(+0.53%) |
Aug 03, 2020 | 80.21 | 80.88 | 80.05 | 80.62 | 1,195,455 | +0.81(+1.02%) |
Jul 31, 2020 | 79.26 | 79.82 | 78.33 | 79.81 | 1,346,552 | +0.59(+0.75%) |
Jul 30, 2020 | 78.58 | 79.55 | 78.07 | 79.22 | 875,436 | -0.22(-0.27%) |
Jul 29, 2020 | 78.73 | 79.75 | 78.66 | 79.43 | 1,677,316 | +0.60(+0.76%) |
Jul 28, 2020 | 78.44 | 79.20 | 78.18 | 78.83 | 1,773,786 | -0.03(-0.04%) |
Jul 27, 2020 | 78.45 | 78.94 | 78.06 | 78.86 | 1,928,345 | +0.37(+0.48%) |
Jul 24, 2020 | 78.87 | 79.08 | 77.88 | 78.49 | 1,408,600 | -0.38(-0.49%) |
Jul 23, 2020 | 78.98 | 80.01 | 78.37 | 78.87 | 1,713,265 | -0.25(-0.31%) |
Jul 22, 2020 | 78.41 | 79.27 | 78.41 | 79.12 | 1,279,739 | +0.44(+0.56%) |
Jul 21, 2020 | 78.58 | 78.98 | 78.35 | 78.67 | 1,777,017 | +0.23(+0.29%) |
Jul 20, 2020 | 77.60 | 78.49 | 77.23 | 78.45 | 2,087,752 | +0.44(+0.57%) |
Jul 17, 2020 | 77.05 | 78.31 | 76.69 | 78.00 | 1,864,753 | +1.58(+2.07%) |
Jul 16, 2020 | 76.80 | 76.80 | 75.87 | 76.42 | 1,336,372 | -0.67(-0.87%) |
Jul 15, 2020 | 76.65 | 77.31 | 76.14 | 77.10 | 1,874,466 | +1.24(+1.64%) |
Jul 14, 2020 | 74.41 | 75.90 | 73.95 | 75.85 | 1,799,373 | +1.07(+1.42%) |
Jul 13, 2020 | 75.08 | 75.93 | 74.67 | 74.79 | 1,672,382 | +0.17(+0.22%) |
Jul 10, 2020 | 74.42 | 74.73 | 74.05 | 74.62 | 1,368,864 | -0.10(-0.13%) |
Jul 09, 2020 | 75.04 | 75.37 | 73.67 | 74.72 | 2,178,652 | -0.70(-0.93%) |
Jul 08, 2020 | 75.34 | 75.62 | 74.62 | 75.42 | 1,445,900 | +0.19(+0.25%) |
Jul 07, 2020 | 75.08 | 75.76 | 74.94 | 75.23 | 1,621,632 | -0.41(-0.55%) |
Jul 06, 2020 | 75.97 | 76.20 | 75.19 | 75.65 | 1,434,392 | +0.82(+1.09%) |
Jul 02, 2020 | 75.40 | 76.43 | 74.64 | 74.83 | 2,086,848 | +0.01(+0.01%) |