Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 81.17 | 82.49 | 78.54 | 79.29 | 3,571,779 | -1.61(-1.99%) |
Sep 29, 2020 | 80.91 | 81.48 | 79.71 | 80.90 | 520,149 | -0.52(-0.64%) |
Sep 28, 2020 | 79.75 | 83.81 | 78.80 | 81.42 | 1,105,382 | +9.55(+13.28%) |
Sep 25, 2020 | 70.43 | 72.02 | 70.43 | 71.87 | 62,513 | +0.77(+1.08%) |
Sep 24, 2020 | 70.04 | 72.29 | 69.46 | 71.10 | 73,896 | +1.03(+1.46%) |
Sep 23, 2020 | 72.24 | 72.85 | 69.99 | 70.07 | 206,515 | -2.34(-3.23%) |
Sep 22, 2020 | 71.20 | 72.86 | 70.86 | 72.42 | 102,723 | +1.75(+2.48%) |
Sep 21, 2020 | 68.92 | 71.01 | 68.56 | 70.67 | 101,728 | +0.78(+1.12%) |
Sep 18, 2020 | 72.28 | 72.28 | 69.49 | 69.89 | 208,484 | -1.98(-2.76%) |
Sep 17, 2020 | 71.57 | 72.22 | 71.14 | 71.87 | 64,647 | -0.35(-0.48%) |
Sep 16, 2020 | 71.88 | 72.79 | 71.73 | 72.22 | 67,056 | +0.42(+0.59%) |
Sep 15, 2020 | 73.24 | 74.14 | 71.59 | 71.80 | 64,989 | -0.78(-1.08%) |
Sep 14, 2020 | 72.21 | 73.00 | 71.68 | 72.58 | 57,501 | +0.73(+1.02%) |
Sep 11, 2020 | 73.17 | 73.17 | 70.46 | 71.84 | 49,935 | -1.12(-1.54%) |
Sep 10, 2020 | 73.58 | 73.83 | 72.48 | 72.97 | 44,297 | -1.10(-1.49%) |
Sep 09, 2020 | 74.60 | 75.46 | 73.60 | 74.07 | 46,003 | +0.07(+0.10%) |
Sep 08, 2020 | 75.76 | 75.76 | 73.57 | 73.99 | 53,674 | -1.80(-2.37%) |
Sep 04, 2020 | 77.71 | 77.71 | 75.09 | 75.79 | 46,192 | -1.12(-1.46%) |
Sep 03, 2020 | 77.31 | 77.81 | 76.54 | 76.91 | 39,532 | -0.36(-0.46%) |
Sep 02, 2020 | 75.06 | 77.87 | 75.06 | 77.27 | 36,284 | +2.17(+2.89%) |
Sep 01, 2020 | 76.14 | 76.66 | 74.74 | 75.10 | 51,654 | -1.40(-1.83%) |
Aug 31, 2020 | 76.51 | 77.17 | 76.35 | 76.50 | 68,949 | -0.48(-0.62%) |
Aug 28, 2020 | 76.75 | 77.05 | 75.50 | 76.98 | 34,003 | +0.66(+0.87%) |
Aug 27, 2020 | 76.58 | 77.48 | 76.15 | 76.31 | 36,523 | +0.14(+0.18%) |
Aug 26, 2020 | 77.18 | 77.51 | 75.66 | 76.17 | 37,550 | -1.23(-1.59%) |
Aug 25, 2020 | 78.46 | 78.46 | 77.14 | 77.41 | 21,489 | -0.90(-1.15%) |
Aug 24, 2020 | 78.37 | 78.50 | 77.32 | 78.31 | 34,569 | +0.48(+0.61%) |
Aug 21, 2020 | 76.77 | 78.37 | 75.95 | 77.83 | 65,760 | +0.81(+1.06%) |
Aug 20, 2020 | 78.65 | 78.72 | 77.01 | 77.01 | 59,855 | -1.88(-2.38%) |
Aug 19, 2020 | 78.79 | 79.81 | 78.38 | 78.89 | 32,741 | +0.01(+0.01%) |
Aug 18, 2020 | 79.44 | 79.84 | 78.54 | 78.88 | 48,961 | -0.99(-1.24%) |
Aug 17, 2020 | 79.78 | 80.33 | 78.99 | 79.88 | 64,740 | +0.02(+0.02%) |
Aug 14, 2020 | 79.29 | 80.15 | 79.05 | 79.86 | 60,521 | +0.07(+0.08%) |
Aug 13, 2020 | 80.18 | 80.31 | 79.05 | 79.79 | 64,892 | -0.85(-1.06%) |
Aug 12, 2020 | 79.77 | 81.37 | 79.56 | 80.64 | 48,580 | +1.23(+1.54%) |
Aug 11, 2020 | 81.40 | 81.47 | 79.05 | 79.42 | 55,925 | -1.69(-2.09%) |
Aug 10, 2020 | 81.54 | 81.96 | 80.78 | 81.11 | 50,897 | +0.11(+0.14%) |
Aug 07, 2020 | 78.48 | 81.53 | 78.47 | 81.00 | 52,608 | +2.14(+2.72%) |
Aug 06, 2020 | 78.69 | 79.65 | 77.36 | 78.86 | 43,711 | +0.50(+0.63%) |
Aug 05, 2020 | 79.62 | 79.85 | 77.69 | 78.36 | 56,991 | -0.76(-0.96%) |
Aug 04, 2020 | 78.48 | 79.39 | 78.27 | 79.12 | 39,731 | +0.59(+0.75%) |
Aug 03, 2020 | 79.17 | 79.17 | 77.34 | 78.53 | 56,383 | -0.49(-0.62%) |
Jul 31, 2020 | 79.06 | 79.16 | 76.99 | 79.02 | 73,245 | -0.35(-0.44%) |
Jul 30, 2020 | 79.58 | 79.74 | 78.83 | 79.36 | 45,304 | -1.26(-1.57%) |
Jul 29, 2020 | 80.54 | 81.71 | 80.47 | 80.62 | 169,375 | +0.36(+0.44%) |
Jul 28, 2020 | 78.18 | 81.33 | 78.18 | 80.27 | 90,840 | +1.75(+2.23%) |
Jul 27, 2020 | 78.80 | 79.29 | 78.05 | 78.52 | 45,220 | -0.45(-0.57%) |
Jul 24, 2020 | 80.30 | 80.76 | 78.64 | 78.97 | 38,814 | -1.24(-1.55%) |
Jul 23, 2020 | 79.88 | 81.16 | 79.51 | 80.21 | 38,320 | -0.03(-0.04%) |
Jul 22, 2020 | 78.05 | 80.47 | 77.84 | 80.24 | 67,992 | +1.43(+1.82%) |
Jul 21, 2020 | 78.98 | 80.00 | 78.12 | 78.81 | 51,555 | +0.47(+0.60%) |
Jul 20, 2020 | 79.66 | 79.77 | 77.82 | 78.34 | 39,223 | -1.74(-2.17%) |
Jul 17, 2020 | 79.53 | 80.39 | 79.23 | 80.08 | 60,628 | +0.59(+0.74%) |
Jul 16, 2020 | 78.99 | 79.81 | 78.62 | 79.49 | 52,256 | +0.57(+0.72%) |
Jul 15, 2020 | 80.61 | 81.63 | 78.85 | 78.92 | 81,915 | -0.19(-0.24%) |
Jul 14, 2020 | 78.76 | 80.08 | 78.59 | 79.11 | 68,089 | +0.16(+0.20%) |
Jul 13, 2020 | 79.34 | 80.19 | 78.31 | 78.95 | 69,368 | -0.17(-0.21%) |
Jul 10, 2020 | 77.10 | 79.49 | 76.89 | 79.12 | 63,515 | +2.06(+2.67%) |
Jul 09, 2020 | 77.39 | 77.39 | 75.12 | 77.06 | 72,226 | -0.80(-1.03%) |
Jul 08, 2020 | 77.79 | 78.25 | 76.67 | 77.87 | 89,873 | -0.44(-0.56%) |
Jul 07, 2020 | 78.30 | 79.67 | 78.11 | 78.31 | 69,226 | -0.97(-1.23%) |
Jul 06, 2020 | 81.00 | 81.05 | 78.42 | 79.28 | 65,032 | -0.75(-0.93%) |
Jul 02, 2020 | 79.70 | 80.48 | 79.21 | 80.03 | 44,695 | +0.82(+1.04%) |