Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 78.90 | 80.27 | 78.69 | 79.23 | 7,616,383 | +0.17(+0.21%) |
Sep 29, 2020 | 80.09 | 80.26 | 78.83 | 79.06 | 4,934,754 | -1.15(-1.43%) |
Sep 28, 2020 | 79.89 | 80.28 | 78.79 | 80.21 | 3,920,489 | +0.95(+1.20%) |
Sep 25, 2020 | 78.18 | 79.61 | 77.38 | 79.26 | 5,061,904 | +1.26(+1.62%) |
Sep 24, 2020 | 77.59 | 79.17 | 77.57 | 78.00 | 5,132,399 | -0.43(-0.55%) |
Sep 23, 2020 | 80.78 | 81.38 | 78.19 | 78.43 | 5,976,073 | -2.47(-3.05%) |
Sep 22, 2020 | 80.56 | 81.50 | 79.04 | 80.89 | 6,372,432 | +1.21(+1.52%) |
Sep 21, 2020 | 77.95 | 79.73 | 77.48 | 79.68 | 6,429,525 | +1.29(+1.65%) |
Sep 18, 2020 | 77.64 | 78.93 | 76.42 | 78.39 | 9,613,765 | +1.29(+1.68%) |
Sep 17, 2020 | 76.40 | 77.51 | 76.06 | 77.10 | 7,774,269 | -1.19(-1.53%) |
Sep 16, 2020 | 79.94 | 80.64 | 78.12 | 78.29 | 5,105,127 | -1.72(-2.15%) |
Sep 15, 2020 | 78.30 | 80.46 | 78.08 | 80.01 | 6,642,141 | +2.57(+3.32%) |
Sep 14, 2020 | 77.36 | 77.73 | 76.81 | 77.44 | 6,356,909 | +1.13(+1.47%) |
Sep 11, 2020 | 78.13 | 78.81 | 75.98 | 76.31 | 6,155,348 | -1.10(-1.42%) |
Sep 10, 2020 | 78.58 | 79.39 | 77.06 | 77.41 | 8,641,582 | -0.49(-0.63%) |
Sep 09, 2020 | 76.20 | 78.30 | 75.62 | 77.90 | 7,135,811 | +3.34(+4.48%) |
Sep 08, 2020 | 74.95 | 75.84 | 74.31 | 74.56 | 11,264,045 | -2.77(-3.58%) |
Sep 04, 2020 | 77.42 | 78.10 | 74.07 | 77.33 | 9,141,527 | -1.27(-1.62%) |
Sep 03, 2020 | 81.20 | 81.24 | 77.72 | 78.60 | 8,164,504 | -3.07(-3.76%) |
Sep 02, 2020 | 81.80 | 82.23 | 80.72 | 81.68 | 7,279,360 | +0.12(+0.14%) |
Sep 01, 2020 | 82.06 | 82.69 | 80.84 | 81.56 | 6,057,204 | -0.19(-0.23%) |
Aug 31, 2020 | 81.05 | 82.15 | 80.93 | 81.74 | 6,404,492 | +0.30(+0.37%) |
Aug 28, 2020 | 82.17 | 82.24 | 80.56 | 81.44 | 4,747,623 | -0.68(-0.82%) |
Aug 27, 2020 | 83.19 | 83.19 | 81.02 | 82.12 | 4,312,524 | -0.57(-0.69%) |
Aug 26, 2020 | 82.05 | 83.13 | 81.76 | 82.68 | 7,197,561 | +0.84(+1.03%) |
Aug 25, 2020 | 81.17 | 82.07 | 80.62 | 81.84 | 3,738,307 | +0.51(+0.63%) |
Aug 24, 2020 | 81.57 | 81.88 | 80.17 | 81.33 | 4,374,559 | -0.11(-0.13%) |
Aug 21, 2020 | 82.26 | 82.30 | 80.97 | 81.44 | 5,212,914 | -0.77(-0.94%) |
Aug 20, 2020 | 80.28 | 82.43 | 80.12 | 82.21 | 5,724,240 | +1.98(+2.46%) |
Aug 19, 2020 | 81.19 | 81.95 | 79.99 | 80.24 | 5,686,754 | -1.13(-1.38%) |
Aug 18, 2020 | 80.84 | 81.51 | 79.86 | 81.36 | 4,576,463 | +1.12(+1.39%) |
Aug 17, 2020 | 79.25 | 80.31 | 78.47 | 80.25 | 7,245,399 | +1.56(+1.98%) |
Aug 14, 2020 | 80.23 | 80.55 | 78.28 | 78.69 | 9,593,944 | -0.87(-1.09%) |
Aug 13, 2020 | 80.53 | 81.22 | 79.47 | 79.56 | 5,444,103 | -0.41(-0.51%) |
Aug 12, 2020 | 77.89 | 80.25 | 77.89 | 79.97 | 6,334,558 | +2.53(+3.27%) |
Aug 11, 2020 | 79.78 | 79.78 | 77.03 | 77.44 | 9,292,232 | -3.07(-3.82%) |
Aug 10, 2020 | 80.68 | 81.73 | 79.12 | 80.51 | 8,191,185 | -0.21(-0.25%) |
Aug 07, 2020 | 82.64 | 83.58 | 79.27 | 80.72 | 9,381,222 | -4.28(-5.03%) |
Aug 06, 2020 | 85.69 | 85.87 | 83.68 | 84.99 | 9,793,100 | +2.47(+2.99%) |
Aug 05, 2020 | 82.85 | 84.19 | 81.58 | 82.53 | 12,826,297 | -2.08(-2.46%) |
Aug 04, 2020 | 84.93 | 85.19 | 82.17 | 84.61 | 16,438,517 | +1.62(+1.96%) |
Aug 03, 2020 | 82.62 | 83.24 | 81.11 | 82.99 | 8,764,054 | +2.11(+2.61%) |
Jul 31, 2020 | 81.05 | 81.68 | 80.02 | 80.87 | 9,117,005 | +0.91(+1.14%) |
Jul 30, 2020 | 78.89 | 80.28 | 78.21 | 79.96 | 4,121,132 | +0.49(+0.62%) |
Jul 29, 2020 | 79.53 | 79.71 | 78.91 | 79.47 | 3,021,701 | +0.47(+0.59%) |
Jul 28, 2020 | 79.64 | 80.12 | 78.88 | 79.00 | 3,716,106 | -0.89(-1.11%) |
Jul 27, 2020 | 78.89 | 80.05 | 78.88 | 79.89 | 3,858,618 | +1.61(+2.05%) |
Jul 24, 2020 | 77.63 | 79.03 | 76.46 | 78.29 | 4,466,343 | +0.37(+0.48%) |
Jul 23, 2020 | 79.76 | 80.91 | 77.69 | 77.92 | 6,092,629 | -1.46(-1.84%) |
Jul 22, 2020 | 79.25 | 79.65 | 78.71 | 79.38 | 3,001,049 | +0.33(+0.42%) |
Jul 21, 2020 | 79.91 | 80.09 | 77.93 | 79.04 | 5,615,419 | -0.39(-0.49%) |
Jul 20, 2020 | 77.39 | 79.64 | 77.01 | 79.43 | 5,676,290 | +2.47(+3.20%) |
Jul 17, 2020 | 77.72 | 78.15 | 76.29 | 76.97 | 6,376,958 | -0.71(-0.92%) |
Jul 16, 2020 | 77.20 | 77.79 | 76.21 | 77.68 | 5,057,231 | +0.22(+0.28%) |
Jul 15, 2020 | 76.85 | 77.89 | 75.81 | 77.47 | 7,145,719 | -0.61(-0.78%) |
Jul 14, 2020 | 75.18 | 78.19 | 74.59 | 78.07 | 4,981,336 | +1.78(+2.33%) |
Jul 13, 2020 | 80.27 | 80.31 | 75.87 | 76.29 | 7,598,070 | -3.25(-4.09%) |
Jul 10, 2020 | 79.00 | 79.79 | 77.94 | 79.54 | 6,202,960 | +0.62(+0.78%) |
Jul 09, 2020 | 78.23 | 79.03 | 77.14 | 78.93 | 6,131,921 | +1.13(+1.45%) |
Jul 08, 2020 | 77.38 | 77.80 | 76.31 | 77.80 | 4,968,561 | +0.97(+1.26%) |
Jul 07, 2020 | 77.32 | 78.67 | 76.72 | 76.83 | 6,169,114 | -0.17(-0.22%) |
Jul 06, 2020 | 76.79 | 77.75 | 76.39 | 77.00 | 6,172,735 | +1.14(+1.50%) |
Jul 02, 2020 | 77.18 | 77.43 | 75.41 | 75.86 | 5,281,982 | -0.51(-0.67%) |