Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 77.75 | 78.84 | 75.66 | 75.90 | 508,907 | -1.74(-2.24%) |
Sep 29, 2020 | 77.26 | 78.20 | 76.68 | 77.64 | 236,661 | +0.44(+0.57%) |
Sep 28, 2020 | 77.88 | 78.95 | 77.07 | 77.20 | 344,179 | +0.60(+0.78%) |
Sep 25, 2020 | 76.02 | 76.76 | 75.30 | 76.60 | 272,200 | +0.67(+0.88%) |
Sep 24, 2020 | 74.45 | 76.48 | 73.00 | 75.93 | 420,872 | +0.71(+0.94%) |
Sep 23, 2020 | 77.01 | 77.18 | 75.05 | 75.22 | 410,223 | -1.53(-1.99%) |
Sep 22, 2020 | 76.14 | 77.91 | 75.20 | 76.75 | 390,032 | +0.69(+0.91%) |
Sep 21, 2020 | 76.76 | 77.62 | 75.55 | 76.06 | 638,527 | -2.17(-2.77%) |
Sep 18, 2020 | 78.50 | 79.96 | 76.48 | 78.23 | 786,600 | +0.38(+0.49%) |
Sep 17, 2020 | 80.16 | 80.55 | 76.24 | 77.85 | 600,066 | -3.96(-4.84%) |
Sep 16, 2020 | 83.98 | 86.86 | 81.38 | 81.81 | 1,165,787 | -1.68(-2.01%) |
Sep 15, 2020 | 80.21 | 84.31 | 80.00 | 83.49 | 1,084,283 | +3.68(+4.61%) |
Sep 14, 2020 | 77.85 | 79.81 | 77.06 | 79.81 | 394,561 | +2.79(+3.62%) |
Sep 11, 2020 | 78.58 | 80.63 | 76.34 | 77.02 | 902,200 | -0.62(-0.80%) |
Sep 10, 2020 | 74.04 | 79.71 | 74.04 | 77.64 | 1,304,427 | +3.38(+4.55%) |
Sep 09, 2020 | 72.02 | 74.62 | 71.84 | 74.26 | 588,614 | +2.70(+3.77%) |
Sep 08, 2020 | 69.11 | 73.08 | 68.14 | 71.56 | 498,511 | +0.15(+0.21%) |
Sep 04, 2020 | 72.27 | 73.23 | 67.55 | 71.41 | 593,500 | -0.80(-1.11%) |
Sep 03, 2020 | 77.62 | 77.63 | 71.05 | 72.21 | 982,666 | -6.13(-7.82%) |
Sep 02, 2020 | 77.94 | 78.92 | 76.51 | 78.34 | 566,848 | +1.26(+1.63%) |
Sep 01, 2020 | 74.03 | 77.40 | 73.90 | 77.08 | 463,040 | +3.05(+4.12%) |
Aug 31, 2020 | 74.04 | 74.79 | 73.35 | 74.03 | 362,567 | -0.23(-0.31%) |
Aug 28, 2020 | 74.78 | 75.47 | 73.62 | 74.26 | 342,700 | -0.42(-0.56%) |
Aug 27, 2020 | 76.68 | 76.99 | 74.18 | 74.68 | 309,794 | -1.78(-2.33%) |
Aug 26, 2020 | 74.66 | 77.46 | 74.66 | 76.46 | 468,434 | +1.88(+2.52%) |
Aug 25, 2020 | 74.42 | 74.81 | 73.17 | 74.58 | 260,935 | +0.07(+0.09%) |
Aug 24, 2020 | 76.65 | 77.95 | 74.16 | 74.51 | 488,242 | -1.49(-1.96%) |
Aug 21, 2020 | 73.94 | 76.01 | 73.36 | 76.00 | 666,300 | +1.61(+2.16%) |
Aug 20, 2020 | 72.32 | 74.61 | 72.23 | 74.39 | 409,393 | +1.37(+1.88%) |
Aug 19, 2020 | 72.61 | 74.50 | 72.61 | 73.02 | 375,845 | +0.24(+0.33%) |
Aug 18, 2020 | 74.44 | 74.44 | 71.90 | 72.78 | 322,997 | -0.83(-1.13%) |
Aug 17, 2020 | 71.78 | 74.18 | 71.02 | 73.61 | 465,201 | +2.22(+3.11%) |
Aug 14, 2020 | 72.04 | 72.85 | 70.45 | 71.39 | 409,100 | -0.54(-0.75%) |
Aug 13, 2020 | 71.28 | 72.38 | 70.38 | 71.93 | 365,147 | +1.27(+1.80%) |
Aug 12, 2020 | 70.43 | 71.13 | 69.76 | 70.66 | 482,187 | +0.42(+0.60%) |
Aug 11, 2020 | 71.00 | 72.66 | 70.22 | 70.24 | 735,682 | -0.15(-0.21%) |
Aug 10, 2020 | 71.62 | 72.38 | 69.20 | 70.39 | 966,491 | -1.21(-1.69%) |
Aug 07, 2020 | 74.95 | 78.65 | 71.20 | 71.60 | 1,469,800 | -1.21(-1.66%) |
Aug 06, 2020 | 75.19 | 75.50 | 72.66 | 72.81 | 441,928 | -2.27(-3.02%) |
Aug 05, 2020 | 74.47 | 75.93 | 73.57 | 75.08 | 438,609 | +0.43(+0.58%) |
Aug 04, 2020 | 73.29 | 74.65 | 72.18 | 74.65 | 532,145 | +1.34(+1.83%) |
Aug 03, 2020 | 73.13 | 73.84 | 72.37 | 73.31 | 437,739 | +0.62(+0.85%) |
Jul 31, 2020 | 73.99 | 74.09 | 71.76 | 72.69 | 437,400 | -0.91(-1.24%) |
Jul 30, 2020 | 71.53 | 73.80 | 71.13 | 73.60 | 500,613 | +1.31(+1.81%) |
Jul 29, 2020 | 71.29 | 73.08 | 71.29 | 72.29 | 509,037 | +0.94(+1.32%) |
Jul 28, 2020 | 72.66 | 72.69 | 70.76 | 71.35 | 554,727 | -0.88(-1.22%) |
Jul 27, 2020 | 72.50 | 74.40 | 71.57 | 72.23 | 729,586 | +0.68(+0.95%) |
Jul 24, 2020 | 73.37 | 74.20 | 71.11 | 71.55 | 1,160,000 | -2.51(-3.39%) |
Jul 23, 2020 | 78.87 | 79.42 | 73.61 | 74.06 | 1,721,185 | -5.29(-6.67%) |
Jul 22, 2020 | 82.66 | 82.87 | 78.66 | 79.35 | 2,385,766 | -6.42(-7.49%) |
Jul 21, 2020 | 86.86 | 86.86 | 83.88 | 85.77 | 1,264,951 | -0.30(-0.35%) |
Jul 20, 2020 | 83.54 | 87.15 | 83.04 | 86.07 | 788,890 | +1.67(+1.98%) |
Jul 17, 2020 | 85.02 | 86.35 | 84.00 | 84.40 | 434,700 | -0.32(-0.38%) |
Jul 16, 2020 | 84.05 | 85.81 | 83.88 | 84.72 | 474,311 | -0.66(-0.77%) |
Jul 15, 2020 | 85.00 | 86.22 | 83.00 | 85.38 | 514,432 | +1.10(+1.31%) |
Jul 14, 2020 | 80.19 | 84.32 | 79.88 | 84.28 | 615,995 | +2.50(+3.06%) |
Jul 13, 2020 | 84.14 | 85.57 | 81.66 | 81.78 | 675,659 | -1.73(-2.07%) |
Jul 10, 2020 | 86.36 | 86.91 | 83.12 | 83.51 | 635,700 | -2.66(-3.09%) |
Jul 09, 2020 | 87.39 | 87.97 | 85.24 | 86.17 | 586,070 | -2.33(-2.63%) |
Jul 08, 2020 | 86.82 | 88.50 | 85.51 | 88.50 | 600,001 | +2.60(+3.03%) |
Jul 07, 2020 | 85.55 | 89.26 | 85.20 | 85.90 | 665,520 | -0.26(-0.30%) |
Jul 06, 2020 | 86.88 | 87.63 | 84.74 | 86.16 | 652,900 | +0.58(+0.68%) |
Jul 02, 2020 | 86.00 | 87.34 | 85.39 | 85.58 | 441,200 | +0.81(+0.96%) |