Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 85.21 | 85.33 | 84.84 | 85.03 | 5,671,160 | -0.22(-0.26%) |
Sep 29, 2020 | 85.40 | 85.48 | 85.16 | 85.25 | 3,419,648 | -0.27(-0.32%) |
Sep 28, 2020 | 85.54 | 85.57 | 85.25 | 85.52 | 3,693,875 | +0.16(+0.19%) |
Sep 25, 2020 | 85.25 | 85.40 | 85.10 | 85.36 | 3,742,500 | +0.06(+0.07%) |
Sep 24, 2020 | 85.58 | 85.58 | 85.03 | 85.30 | 5,288,056 | +0.13(+0.15%) |
Sep 23, 2020 | 85.16 | 85.48 | 85.07 | 85.17 | 5,130,686 | +0.12(+0.14%) |
Sep 22, 2020 | 85.43 | 85.58 | 85.03 | 85.05 | 5,621,237 | -0.36(-0.42%) |
Sep 21, 2020 | 85.95 | 86.00 | 85.28 | 85.41 | 9,134,369 | -0.12(-0.14%) |
Sep 18, 2020 | 85.70 | 85.78 | 85.26 | 85.53 | 9,245,700 | +0.19(+0.22%) |
Sep 17, 2020 | 85.21 | 86.00 | 85.10 | 85.34 | 7,274,984 | -0.02(-0.02%) |
Sep 16, 2020 | 85.00 | 85.75 | 85.00 | 85.36 | 11,293,978 | +0.61(+0.72%) |
Sep 15, 2020 | 84.30 | 85.13 | 84.30 | 84.75 | 15,716,101 | +1.10(+1.32%) |
Sep 14, 2020 | 86.89 | 86.91 | 83.29 | 83.65 | 80,145,056 | +41.40(+97.99%) |
Sep 11, 2020 | 42.40 | 42.82 | 41.84 | 42.25 | 1,537,700 | +0.32(+0.76%) |
Sep 10, 2020 | 42.66 | 43.74 | 41.79 | 41.93 | 1,555,323 | -0.31(-0.73%) |
Sep 09, 2020 | 41.19 | 42.98 | 41.19 | 42.24 | 1,724,735 | +1.73(+4.27%) |
Sep 08, 2020 | 40.21 | 42.20 | 40.00 | 40.51 | 1,796,202 | -1.42(-3.39%) |
Sep 04, 2020 | 40.22 | 42.05 | 37.85 | 41.93 | 2,481,200 | +1.64(+4.07%) |
Sep 03, 2020 | 42.81 | 44.17 | 40.01 | 40.29 | 2,077,067 | -2.82(-6.54%) |
Sep 02, 2020 | 44.53 | 44.59 | 41.63 | 43.11 | 2,005,532 | -1.09(-2.47%) |
Sep 01, 2020 | 44.54 | 45.69 | 43.77 | 44.20 | 1,453,644 | -0.36(-0.81%) |
Aug 31, 2020 | 42.13 | 44.75 | 41.33 | 44.56 | 2,210,813 | +2.67(+6.37%) |
Aug 28, 2020 | 40.95 | 42.19 | 40.70 | 41.89 | 987,000 | +0.98(+2.40%) |
Aug 27, 2020 | 41.01 | 41.33 | 39.88 | 40.91 | 1,189,117 | -0.37(-0.90%) |
Aug 26, 2020 | 41.45 | 42.70 | 40.94 | 41.28 | 1,927,279 | -0.31(-0.75%) |
Aug 25, 2020 | 40.04 | 41.93 | 39.51 | 41.59 | 806,799 | +0.90(+2.21%) |
Aug 24, 2020 | 41.50 | 41.93 | 40.18 | 40.69 | 1,037,800 | -0.64(-1.55%) |
Aug 21, 2020 | 41.80 | 42.20 | 40.85 | 41.33 | 966,800 | -0.66(-1.57%) |
Aug 20, 2020 | 40.96 | 42.10 | 40.78 | 41.99 | 944,329 | +0.76(+1.84%) |
Aug 19, 2020 | 41.54 | 42.11 | 41.19 | 41.23 | 1,141,897 | -0.09(-0.22%) |
Aug 18, 2020 | 41.51 | 41.90 | 40.97 | 41.32 | 1,304,168 | -0.52(-1.24%) |
Aug 17, 2020 | 40.40 | 42.13 | 40.04 | 41.84 | 1,650,150 | +1.84(+4.60%) |
Aug 14, 2020 | 40.95 | 41.02 | 39.40 | 40.00 | 787,100 | -0.66(-1.62%) |
Aug 13, 2020 | 40.77 | 41.47 | 40.42 | 40.66 | 991,224 | +0.04(+0.10%) |
Aug 12, 2020 | 40.08 | 40.83 | 39.73 | 40.62 | 1,376,719 | +0.62(+1.55%) |
Aug 11, 2020 | 40.68 | 41.48 | 39.75 | 40.00 | 1,337,831 | -0.92(-2.25%) |
Aug 10, 2020 | 42.94 | 43.08 | 40.67 | 40.92 | 1,590,438 | -2.03(-4.73%) |
Aug 07, 2020 | 43.40 | 43.70 | 42.29 | 42.95 | 1,107,400 | -0.23(-0.53%) |
Aug 06, 2020 | 44.31 | 44.39 | 42.01 | 43.18 | 1,822,732 | -1.20(-2.70%) |
Aug 05, 2020 | 44.20 | 44.91 | 41.58 | 44.38 | 2,469,821 | +0.24(+0.54%) |
Aug 04, 2020 | 44.12 | 44.54 | 43.45 | 44.14 | 1,527,629 | -0.27(-0.61%) |
Aug 03, 2020 | 42.86 | 44.84 | 42.51 | 44.41 | 2,665,893 | +2.18(+5.16%) |
Jul 31, 2020 | 43.41 | 43.78 | 41.15 | 42.23 | 1,973,100 | -1.11(-2.56%) |
Jul 30, 2020 | 41.88 | 43.53 | 41.70 | 43.34 | 1,665,884 | +1.23(+2.92%) |
Jul 29, 2020 | 42.01 | 42.51 | 41.74 | 42.11 | 1,908,593 | +0.07(+0.17%) |
Jul 28, 2020 | 43.31 | 43.50 | 42.01 | 42.04 | 1,541,384 | -1.27(-2.93%) |
Jul 27, 2020 | 43.05 | 43.59 | 42.03 | 43.31 | 2,175,560 | +2.10(+5.10%) |
Jul 24, 2020 | 41.26 | 42.03 | 40.23 | 41.21 | 3,215,500 | -1.03(-2.44%) |
Jul 23, 2020 | 43.01 | 44.11 | 41.92 | 42.24 | 1,218,112 | -0.92(-2.13%) |
Jul 22, 2020 | 42.82 | 43.80 | 42.82 | 43.16 | 1,214,974 | +0.36(+0.84%) |
Jul 21, 2020 | 44.09 | 44.48 | 42.72 | 42.80 | 1,692,816 | -1.11(-2.53%) |
Jul 20, 2020 | 42.51 | 43.96 | 42.34 | 43.91 | 2,021,809 | +1.53(+3.61%) |
Jul 17, 2020 | 41.68 | 42.85 | 41.50 | 42.38 | 1,833,600 | +0.89(+2.15%) |
Jul 16, 2020 | 41.05 | 41.65 | 40.53 | 41.49 | 1,509,752 | +0.33(+0.80%) |
Jul 15, 2020 | 40.95 | 41.58 | 40.48 | 41.16 | 1,791,821 | +0.51(+1.25%) |
Jul 14, 2020 | 40.23 | 40.78 | 38.56 | 40.65 | 2,614,767 | +0.68(+1.70%) |
Jul 13, 2020 | 41.47 | 42.50 | 39.57 | 39.97 | 2,220,591 | -1.35(-3.27%) |
Jul 10, 2020 | 42.09 | 42.94 | 41.05 | 41.32 | 1,791,300 | -0.98(-2.32%) |
Jul 09, 2020 | 41.50 | 42.69 | 41.40 | 42.30 | 2,266,198 | +0.75(+1.81%) |
Jul 08, 2020 | 41.45 | 41.95 | 40.74 | 41.55 | 2,581,288 | +0.39(+0.95%) |
Jul 07, 2020 | 40.36 | 41.67 | 40.34 | 41.16 | 2,896,862 | +0.53(+1.30%) |
Jul 06, 2020 | 39.88 | 41.40 | 39.22 | 40.63 | 6,642,722 | +3.09(+8.23%) |
Jul 02, 2020 | 37.25 | 37.69 | 36.63 | 37.54 | 3,552,100 | +0.63(+1.71%) |