Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 78.16 | 78.73 | 77.29 | 77.68 | 1,867,947 | -0.48(-0.61%) |
Sep 29, 2020 | 79.31 | 80.02 | 78.02 | 78.16 | 1,548,721 | -1.51(-1.90%) |
Sep 28, 2020 | 80.50 | 80.54 | 78.01 | 79.67 | 2,084,587 | +1.42(+1.81%) |
Sep 25, 2020 | 75.69 | 78.50 | 74.76 | 78.25 | 1,498,200 | +2.92(+3.88%) |
Sep 24, 2020 | 79.00 | 79.21 | 73.88 | 75.33 | 2,253,553 | -4.45(-5.58%) |
Sep 23, 2020 | 78.43 | 82.60 | 78.05 | 79.78 | 3,586,322 | +1.62(+2.07%) |
Sep 22, 2020 | 79.20 | 79.29 | 76.89 | 78.16 | 1,641,273 | -0.68(-0.86%) |
Sep 21, 2020 | 78.98 | 80.37 | 76.74 | 78.84 | 2,262,364 | -1.09(-1.36%) |
Sep 18, 2020 | 79.00 | 81.18 | 78.14 | 79.93 | 4,139,700 | +1.97(+2.53%) |
Sep 17, 2020 | 76.32 | 78.46 | 75.73 | 77.96 | 1,605,074 | +0.17(+0.22%) |
Sep 16, 2020 | 78.88 | 79.42 | 76.57 | 77.79 | 2,313,175 | -1.18(-1.49%) |
Sep 15, 2020 | 78.13 | 79.87 | 76.96 | 78.97 | 3,272,859 | +2.37(+3.09%) |
Sep 14, 2020 | 72.06 | 76.85 | 71.51 | 76.60 | 3,119,701 | +6.06(+8.59%) |
Sep 11, 2020 | 70.94 | 71.79 | 69.88 | 70.54 | 1,341,700 | -0.25(-0.35%) |
Sep 10, 2020 | 72.59 | 73.37 | 70.54 | 70.79 | 2,548,526 | -1.72(-2.37%) |
Sep 09, 2020 | 71.25 | 73.08 | 70.85 | 72.51 | 1,801,289 | +2.81(+4.03%) |
Sep 08, 2020 | 71.14 | 71.62 | 69.42 | 69.70 | 1,682,669 | -1.83(-2.56%) |
Sep 04, 2020 | 71.85 | 73.05 | 66.50 | 71.53 | 2,033,900 | -0.67(-0.93%) |
Sep 03, 2020 | 74.16 | 74.50 | 71.34 | 72.20 | 1,389,527 | -3.18(-4.22%) |
Sep 02, 2020 | 75.54 | 75.84 | 72.78 | 75.38 | 1,441,987 | -0.09(-0.12%) |
Sep 01, 2020 | 75.77 | 77.36 | 75.04 | 75.47 | 1,787,259 | +0.35(+0.47%) |
Aug 31, 2020 | 73.00 | 75.93 | 72.54 | 75.12 | 1,907,295 | +2.68(+3.70%) |
Aug 28, 2020 | 73.20 | 73.82 | 72.16 | 72.44 | 1,023,300 | -0.89(-1.21%) |
Aug 27, 2020 | 75.38 | 75.48 | 72.53 | 73.33 | 1,929,889 | +0.26(+0.36%) |
Aug 26, 2020 | 73.67 | 73.94 | 72.21 | 73.07 | 1,179,782 | -0.65(-0.88%) |
Aug 25, 2020 | 72.73 | 73.98 | 72.45 | 73.72 | 1,000,819 | +0.43(+0.59%) |
Aug 24, 2020 | 75.86 | 76.53 | 73.05 | 73.29 | 2,072,210 | -2.06(-2.73%) |
Aug 21, 2020 | 74.80 | 75.76 | 74.28 | 75.35 | 1,186,300 | +0.23(+0.31%) |
Aug 20, 2020 | 74.06 | 75.65 | 73.61 | 75.12 | 1,125,474 | +0.86(+1.16%) |
Aug 19, 2020 | 73.53 | 74.90 | 72.11 | 74.26 | 1,520,623 | +1.09(+1.49%) |
Aug 18, 2020 | 74.53 | 75.00 | 71.40 | 73.17 | 1,739,310 | -1.46(-1.96%) |
Aug 17, 2020 | 72.57 | 74.97 | 72.57 | 74.63 | 1,791,845 | +1.81(+2.49%) |
Aug 14, 2020 | 72.78 | 73.83 | 72.03 | 72.82 | 1,102,800 | +0.41(+0.57%) |
Aug 13, 2020 | 72.51 | 73.66 | 71.71 | 72.41 | 1,329,936 | -0.24(-0.33%) |
Aug 12, 2020 | 72.09 | 73.33 | 71.79 | 72.65 | 1,608,948 | +0.98(+1.37%) |
Aug 11, 2020 | 76.00 | 76.00 | 70.76 | 71.67 | 4,491,816 | -4.17(-5.50%) |
Aug 10, 2020 | 76.40 | 77.79 | 75.42 | 75.84 | 3,591,663 | -0.22(-0.29%) |
Aug 07, 2020 | 71.79 | 78.93 | 71.60 | 76.06 | 11,514,600 | +3.84(+5.32%) |
Aug 06, 2020 | 75.20 | 75.87 | 69.20 | 72.22 | 5,377,577 | -4.16(-5.45%) |
Aug 05, 2020 | 73.35 | 77.45 | 70.00 | 76.38 | 7,813,444 | +14.59(+23.61%) |
Aug 04, 2020 | 62.59 | 63.72 | 60.82 | 61.79 | 2,271,121 | -1.28(-2.03%) |
Aug 03, 2020 | 62.10 | 63.36 | 61.88 | 63.07 | 1,775,849 | +1.88(+3.07%) |
Jul 31, 2020 | 63.72 | 63.72 | 60.30 | 61.19 | 1,955,700 | -0.84(-1.35%) |
Jul 30, 2020 | 60.11 | 62.31 | 60.11 | 62.03 | 1,736,354 | +1.64(+2.72%) |
Jul 29, 2020 | 59.52 | 60.63 | 59.33 | 60.39 | 1,587,537 | +1.11(+1.87%) |
Jul 28, 2020 | 59.20 | 60.54 | 58.66 | 59.28 | 1,742,961 | +0.38(+0.65%) |
Jul 27, 2020 | 59.23 | 59.90 | 58.06 | 58.90 | 1,637,489 | +0.43(+0.74%) |
Jul 24, 2020 | 58.20 | 58.55 | 56.20 | 58.47 | 2,071,000 | -0.29(-0.49%) |
Jul 23, 2020 | 60.73 | 61.15 | 58.36 | 58.76 | 1,412,565 | -1.29(-2.15%) |
Jul 22, 2020 | 59.17 | 61.60 | 59.11 | 60.05 | 3,025,143 | +1.79(+3.07%) |
Jul 21, 2020 | 58.99 | 59.26 | 58.07 | 58.26 | 2,286,066 | -0.55(-0.94%) |
Jul 20, 2020 | 58.47 | 58.94 | 57.83 | 58.81 | 1,243,845 | +0.93(+1.61%) |
Jul 17, 2020 | 57.37 | 58.26 | 56.97 | 57.88 | 1,335,200 | +0.82(+1.44%) |
Jul 16, 2020 | 56.49 | 57.24 | 56.36 | 57.06 | 1,017,725 | +0.14(+0.25%) |
Jul 15, 2020 | 56.36 | 57.09 | 55.88 | 56.92 | 1,441,150 | +0.75(+1.34%) |
Jul 14, 2020 | 56.31 | 56.33 | 54.27 | 56.17 | 1,871,382 | +0.32(+0.57%) |
Jul 13, 2020 | 57.92 | 58.33 | 55.30 | 55.85 | 2,391,769 | -1.38(-2.41%) |
Jul 10, 2020 | 57.74 | 57.98 | 56.34 | 57.23 | 2,215,700 | -0.77(-1.33%) |
Jul 09, 2020 | 59.02 | 59.21 | 56.89 | 58.00 | 1,905,287 | -0.76(-1.29%) |
Jul 08, 2020 | 57.84 | 58.78 | 57.63 | 58.76 | 1,805,975 | +1.47(+2.57%) |
Jul 07, 2020 | 58.07 | 58.73 | 57.20 | 57.29 | 2,930,517 | -0.82(-1.41%) |
Jul 06, 2020 | 55.47 | 59.19 | 55.47 | 58.11 | 3,585,846 | +2.87(+5.20%) |
Jul 02, 2020 | 55.26 | 56.14 | 54.65 | 55.24 | 2,088,900 | +0.01(+0.02%) |