Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.57 | 74.14 | 72.79 | 73.47 | 187,798 | -0.43(-0.58%) |
Sep 29, 2020 | 74.12 | 74.56 | 73.12 | 73.90 | 103,530 | -0.26(-0.35%) |
Sep 28, 2020 | 73.47 | 74.67 | 73.41 | 74.17 | 125,394 | +1.57(+2.16%) |
Sep 25, 2020 | 71.71 | 72.65 | 71.71 | 72.60 | 164,213 | +0.22(+0.30%) |
Sep 24, 2020 | 71.99 | 73.63 | 71.25 | 72.38 | 113,862 | +0.90(+1.26%) |
Sep 23, 2020 | 72.83 | 73.51 | 71.39 | 71.47 | 169,207 | -1.34(-1.84%) |
Sep 22, 2020 | 72.79 | 74.43 | 71.56 | 72.82 | 184,148 | -0.18(-0.24%) |
Sep 21, 2020 | 73.53 | 74.10 | 71.52 | 72.99 | 279,866 | -1.84(-2.46%) |
Sep 18, 2020 | 76.08 | 76.46 | 74.37 | 74.83 | 756,681 | -0.94(-1.24%) |
Sep 17, 2020 | 75.69 | 76.27 | 75.09 | 75.77 | 164,160 | -0.95(-1.24%) |
Sep 16, 2020 | 76.79 | 77.95 | 76.53 | 76.72 | 184,649 | -0.08(-0.10%) |
Sep 15, 2020 | 78.74 | 78.74 | 76.32 | 76.80 | 202,051 | -1.78(-2.27%) |
Sep 14, 2020 | 79.42 | 79.88 | 78.21 | 78.58 | 190,188 | -0.29(-0.37%) |
Sep 11, 2020 | 78.93 | 79.35 | 77.80 | 78.87 | 201,819 | +0.08(+0.10%) |
Sep 10, 2020 | 80.99 | 81.34 | 78.56 | 78.79 | 193,960 | -1.99(-2.47%) |
Sep 09, 2020 | 80.56 | 82.21 | 80.15 | 80.78 | 178,526 | +0.72(+0.90%) |
Sep 08, 2020 | 81.83 | 81.83 | 78.57 | 80.06 | 294,280 | -2.39(-2.89%) |
Sep 04, 2020 | 84.63 | 84.63 | 80.65 | 82.45 | 188,942 | -0.49(-0.59%) |
Sep 03, 2020 | 84.65 | 85.26 | 82.71 | 82.94 | 139,096 | -1.18(-1.41%) |
Sep 02, 2020 | 83.03 | 84.43 | 83.03 | 84.13 | 117,070 | +1.01(+1.21%) |
Sep 01, 2020 | 81.87 | 83.19 | 81.71 | 83.12 | 106,308 | +0.82(+0.99%) |
Aug 31, 2020 | 83.07 | 83.50 | 82.30 | 82.30 | 232,736 | -1.13(-1.36%) |
Aug 28, 2020 | 84.10 | 84.10 | 82.06 | 83.43 | 105,411 | -0.07(-0.08%) |
Aug 27, 2020 | 82.82 | 84.22 | 82.82 | 83.50 | 197,755 | +1.43(+1.74%) |
Aug 26, 2020 | 81.72 | 82.62 | 81.24 | 82.08 | 134,430 | +0.10(+0.12%) |
Aug 25, 2020 | 82.88 | 82.88 | 81.52 | 81.98 | 123,739 | -0.46(-0.55%) |
Aug 24, 2020 | 82.28 | 83.15 | 81.81 | 82.44 | 204,678 | +0.82(+1.01%) |
Aug 21, 2020 | 80.28 | 81.71 | 80.05 | 81.61 | 657,140 | +1.09(+1.36%) |
Aug 20, 2020 | 79.75 | 81.13 | 79.64 | 80.52 | 246,442 | +0.38(+0.47%) |
Aug 19, 2020 | 80.20 | 81.22 | 79.80 | 80.14 | 150,521 | -0.12(-0.15%) |
Aug 18, 2020 | 79.67 | 80.78 | 79.17 | 80.27 | 173,040 | +0.83(+1.05%) |
Aug 17, 2020 | 79.16 | 80.38 | 78.75 | 79.43 | 160,601 | -0.13(-0.17%) |
Aug 14, 2020 | 78.38 | 80.00 | 78.38 | 79.57 | 183,478 | +0.39(+0.49%) |
Aug 13, 2020 | 78.53 | 79.45 | 78.31 | 79.18 | 118,673 | +0.03(+0.03%) |
Aug 12, 2020 | 81.61 | 81.61 | 79.01 | 79.15 | 134,105 | -1.29(-1.60%) |
Aug 11, 2020 | 81.63 | 81.81 | 80.14 | 80.44 | 164,657 | -0.02(-0.02%) |
Aug 10, 2020 | 80.97 | 81.74 | 80.32 | 80.46 | 161,314 | -0.30(-0.37%) |
Aug 07, 2020 | 77.72 | 80.81 | 77.72 | 80.76 | 175,709 | +2.48(+3.16%) |
Aug 06, 2020 | 77.55 | 78.78 | 77.46 | 78.28 | 130,090 | +0.35(+0.45%) |
Aug 05, 2020 | 77.74 | 78.31 | 77.00 | 77.93 | 157,648 | +1.06(+1.38%) |
Aug 04, 2020 | 77.29 | 77.67 | 76.44 | 76.87 | 145,695 | -0.99(-1.27%) |
Aug 03, 2020 | 77.70 | 78.63 | 77.16 | 77.86 | 188,596 | +0.72(+0.93%) |
Jul 31, 2020 | 78.22 | 78.22 | 76.38 | 77.14 | 402,144 | -1.29(-1.64%) |
Jul 30, 2020 | 78.85 | 79.54 | 77.52 | 78.43 | 281,297 | -2.03(-2.52%) |
Jul 29, 2020 | 79.29 | 80.54 | 78.76 | 80.46 | 277,711 | +1.56(+1.97%) |
Jul 28, 2020 | 78.79 | 80.27 | 78.52 | 78.90 | 207,560 | -0.74(-0.93%) |
Jul 27, 2020 | 79.45 | 80.92 | 78.93 | 79.64 | 275,785 | -0.25(-0.31%) |
Jul 24, 2020 | 83.71 | 84.19 | 79.27 | 79.89 | 431,619 | -3.91(-4.67%) |
Jul 23, 2020 | 77.48 | 85.64 | 77.25 | 83.80 | 689,833 | +10.50(+14.33%) |
Jul 22, 2020 | 72.52 | 73.41 | 72.45 | 73.30 | 210,440 | -0.04(-0.06%) |
Jul 21, 2020 | 72.91 | 74.38 | 72.91 | 73.34 | 213,608 | +1.41(+1.96%) |
Jul 20, 2020 | 71.60 | 72.14 | 71.13 | 71.93 | 163,270 | +0.16(+0.22%) |
Jul 17, 2020 | 73.54 | 73.54 | 71.43 | 71.78 | 240,829 | -1.75(-2.38%) |
Jul 16, 2020 | 70.78 | 73.81 | 70.78 | 73.53 | 380,982 | +2.69(+3.79%) |
Jul 15, 2020 | 71.04 | 72.06 | 70.51 | 70.84 | 205,845 | +1.46(+2.11%) |
Jul 14, 2020 | 68.17 | 69.60 | 67.91 | 69.38 | 175,829 | +1.45(+2.14%) |
Jul 13, 2020 | 69.32 | 69.45 | 67.89 | 67.92 | 145,620 | -0.52(-0.75%) |
Jul 10, 2020 | 66.38 | 68.70 | 66.38 | 68.44 | 184,277 | +2.34(+3.54%) |
Jul 09, 2020 | 67.98 | 67.98 | 65.51 | 66.10 | 202,727 | -1.69(-2.49%) |
Jul 08, 2020 | 68.34 | 68.98 | 66.83 | 67.79 | 217,927 | -0.77(-1.12%) |
Jul 07, 2020 | 69.91 | 70.37 | 68.42 | 68.56 | 157,954 | -1.78(-2.53%) |
Jul 06, 2020 | 71.62 | 71.62 | 69.70 | 70.34 | 164,466 | +0.28(+0.40%) |
Jul 02, 2020 | 71.87 | 72.20 | 69.74 | 70.06 | 150,118 | -0.31(-0.44%) |