Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 82.43 | 84.15 | 82.03 | 82.97 | 511,594 | +0.48(+0.58%) |
Sep 29, 2020 | 85.03 | 85.03 | 81.62 | 82.49 | 447,792 | -2.58(-3.04%) |
Sep 28, 2020 | 86.94 | 87.18 | 85.03 | 85.07 | 336,325 | -0.87(-1.01%) |
Sep 25, 2020 | 85.41 | 86.21 | 84.93 | 85.94 | 278,553 | +0.05(+0.06%) |
Sep 24, 2020 | 85.31 | 86.72 | 83.97 | 85.89 | 361,119 | +0.06(+0.07%) |
Sep 23, 2020 | 86.11 | 87.58 | 85.70 | 85.84 | 336,907 | +0.66(+0.77%) |
Sep 22, 2020 | 84.05 | 85.42 | 83.72 | 85.18 | 287,104 | +1.51(+1.80%) |
Sep 21, 2020 | 83.54 | 83.79 | 81.79 | 83.67 | 438,004 | -1.46(-1.71%) |
Sep 18, 2020 | 86.45 | 86.72 | 84.53 | 85.13 | 597,889 | -1.25(-1.45%) |
Sep 17, 2020 | 87.57 | 88.11 | 86.27 | 86.38 | 234,645 | -1.90(-2.15%) |
Sep 16, 2020 | 88.70 | 90.04 | 88.21 | 88.28 | 269,164 | +0.26(+0.29%) |
Sep 15, 2020 | 87.30 | 88.44 | 86.81 | 88.02 | 419,853 | +1.23(+1.42%) |
Sep 14, 2020 | 86.26 | 87.64 | 86.16 | 86.79 | 380,212 | +0.95(+1.11%) |
Sep 11, 2020 | 85.58 | 86.69 | 85.11 | 85.84 | 369,448 | +0.85(+1.00%) |
Sep 10, 2020 | 84.75 | 85.64 | 84.46 | 84.99 | 374,988 | +0.80(+0.95%) |
Sep 09, 2020 | 84.69 | 85.33 | 83.79 | 84.19 | 327,038 | -0.22(-0.26%) |
Sep 08, 2020 | 84.66 | 86.21 | 84.13 | 84.41 | 366,042 | -1.28(-1.49%) |
Sep 04, 2020 | 86.52 | 86.52 | 84.31 | 85.68 | 273,102 | +0.16(+0.19%) |
Sep 03, 2020 | 86.59 | 87.36 | 84.70 | 85.52 | 242,586 | -1.07(-1.23%) |
Sep 02, 2020 | 85.85 | 87.17 | 85.17 | 86.59 | 512,408 | +1.26(+1.48%) |
Sep 01, 2020 | 81.47 | 85.47 | 81.32 | 85.33 | 372,536 | +3.71(+4.55%) |
Aug 31, 2020 | 83.41 | 83.68 | 81.58 | 81.62 | 331,208 | -1.95(-2.33%) |
Aug 28, 2020 | 82.31 | 83.82 | 81.78 | 83.57 | 241,021 | +1.48(+1.80%) |
Aug 27, 2020 | 81.42 | 82.65 | 80.50 | 82.09 | 274,345 | +2.65(+3.34%) |
Aug 26, 2020 | 79.32 | 79.92 | 78.81 | 79.44 | 219,715 | +0.11(+0.14%) |
Aug 25, 2020 | 81.42 | 81.62 | 79.17 | 79.32 | 414,937 | -1.73(-2.13%) |
Aug 24, 2020 | 77.65 | 81.16 | 77.62 | 81.05 | 248,588 | +4.14(+5.38%) |
Aug 21, 2020 | 75.94 | 77.19 | 75.94 | 76.91 | 259,158 | +0.61(+0.80%) |
Aug 20, 2020 | 76.47 | 76.92 | 75.75 | 76.30 | 181,292 | -0.82(-1.06%) |
Aug 19, 2020 | 76.48 | 78.18 | 76.33 | 77.12 | 305,251 | +0.18(+0.24%) |
Aug 18, 2020 | 77.60 | 77.80 | 76.41 | 76.94 | 255,167 | -0.39(-0.51%) |
Aug 17, 2020 | 76.90 | 78.07 | 76.55 | 77.33 | 333,044 | +0.20(+0.26%) |
Aug 14, 2020 | 75.72 | 77.31 | 75.34 | 77.13 | 296,586 | +1.09(+1.43%) |
Aug 13, 2020 | 74.69 | 76.22 | 74.32 | 76.04 | 312,226 | +0.69(+0.91%) |
Aug 12, 2020 | 76.93 | 77.39 | 74.76 | 75.35 | 263,038 | -0.81(-1.06%) |
Aug 11, 2020 | 76.97 | 78.24 | 75.97 | 76.17 | 309,389 | +0.10(+0.14%) |
Aug 10, 2020 | 73.14 | 76.81 | 72.76 | 76.06 | 383,564 | +3.39(+4.66%) |
Aug 07, 2020 | 70.85 | 72.67 | 70.39 | 72.67 | 190,070 | +1.44(+2.02%) |
Aug 06, 2020 | 73.59 | 73.92 | 71.04 | 71.23 | 221,862 | -2.94(-3.96%) |
Aug 05, 2020 | 70.39 | 74.21 | 70.19 | 74.17 | 463,623 | +3.86(+5.49%) |
Aug 04, 2020 | 70.34 | 71.25 | 69.92 | 70.31 | 310,636 | -0.01(-0.01%) |
Aug 03, 2020 | 72.17 | 72.43 | 70.12 | 70.32 | 366,901 | -2.02(-2.80%) |
Jul 31, 2020 | 77.74 | 78.57 | 71.69 | 72.34 | 663,518 | -4.45(-5.80%) |
Jul 30, 2020 | 77.48 | 78.24 | 76.38 | 76.79 | 355,211 | -1.91(-2.42%) |
Jul 29, 2020 | 77.14 | 78.93 | 77.14 | 78.70 | 339,433 | +1.76(+2.28%) |
Jul 28, 2020 | 77.71 | 78.26 | 76.92 | 76.95 | 283,140 | -0.42(-0.54%) |
Jul 27, 2020 | 76.52 | 77.83 | 76.38 | 77.37 | 607,035 | +0.67(+0.87%) |
Jul 24, 2020 | 77.74 | 78.76 | 76.52 | 76.70 | 255,070 | -1.09(-1.40%) |
Jul 23, 2020 | 76.68 | 79.02 | 75.66 | 77.79 | 460,976 | +1.64(+2.15%) |
Jul 22, 2020 | 75.47 | 76.64 | 74.98 | 76.15 | 200,159 | +0.15(+0.20%) |
Jul 21, 2020 | 74.77 | 76.89 | 74.62 | 75.99 | 275,467 | +1.88(+2.54%) |
Jul 20, 2020 | 74.16 | 74.78 | 73.04 | 74.11 | 169,568 | -0.08(-0.10%) |
Jul 17, 2020 | 76.37 | 76.37 | 74.17 | 74.19 | 263,247 | -2.11(-2.76%) |
Jul 16, 2020 | 75.83 | 76.91 | 75.70 | 76.30 | 274,365 | +0.17(+0.23%) |
Jul 15, 2020 | 75.08 | 76.70 | 75.08 | 76.13 | 346,644 | +2.71(+3.69%) |
Jul 14, 2020 | 73.11 | 73.97 | 72.92 | 73.42 | 242,708 | -0.23(-0.31%) |
Jul 13, 2020 | 73.69 | 74.77 | 72.22 | 73.65 | 247,684 | +0.35(+0.48%) |
Jul 10, 2020 | 72.25 | 73.46 | 71.58 | 73.29 | 246,997 | +1.08(+1.49%) |
Jul 09, 2020 | 73.45 | 74.06 | 71.59 | 72.22 | 216,862 | -1.48(-2.01%) |
Jul 08, 2020 | 73.47 | 74.09 | 72.61 | 73.69 | 384,477 | +0.29(+0.39%) |
Jul 07, 2020 | 75.25 | 75.89 | 73.08 | 73.41 | 294,616 | -2.61(-3.44%) |
Jul 06, 2020 | 77.33 | 77.55 | 75.81 | 76.02 | 304,093 | -0.26(-0.34%) |
Jul 02, 2020 | 77.67 | 78.28 | 76.09 | 76.28 | 223,304 | +0.07(+0.09%) |