Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 81.75 | 82.94 | 80.66 | 81.99 | 51,509,876 | +0.22(+0.27%) |
Sep 29, 2020 | 79.30 | 82.55 | 79.30 | 81.77 | 61,586,696 | +2.29(+2.88%) |
Sep 28, 2020 | 79.12 | 79.57 | 77.52 | 79.48 | 47,972,428 | +1.42(+1.83%) |
Sep 25, 2020 | 76.35 | 78.20 | 74.67 | 78.06 | 48,206,200 | +2.24(+2.95%) |
Sep 24, 2020 | 74.54 | 77.25 | 73.90 | 75.82 | 57,493,608 | +1.09(+1.46%) |
Sep 23, 2020 | 77.39 | 77.91 | 74.34 | 74.73 | 42,280,540 | -2.97(-3.82%) |
Sep 22, 2020 | 78.36 | 78.79 | 75.27 | 77.70 | 55,985,124 | -0.24(-0.31%) |
Sep 21, 2020 | 74.23 | 77.98 | 73.88 | 77.94 | 61,262,952 | +3.01(+4.02%) |
Sep 18, 2020 | 77.00 | 77.40 | 73.85 | 74.93 | 51,082,800 | -1.62(-2.12%) |
Sep 17, 2020 | 74.88 | 76.63 | 74.20 | 76.55 | 55,587,304 | -0.11(-0.14%) |
Sep 16, 2020 | 79.35 | 79.72 | 76.54 | 76.66 | 38,420,224 | -2.27(-2.88%) |
Sep 15, 2020 | 77.66 | 80.33 | 75.97 | 78.93 | 57,849,944 | +1.03(+1.32%) |
Sep 14, 2020 | 76.80 | 78.82 | 76.26 | 77.90 | 47,427,920 | +1.56(+2.04%) |
Sep 11, 2020 | 79.82 | 79.99 | 75.04 | 76.34 | 54,762,900 | -2.64(-3.34%) |
Sep 10, 2020 | 83.07 | 83.31 | 78.38 | 78.98 | 51,471,548 | -2.93(-3.58%) |
Sep 09, 2020 | 81.40 | 82.44 | 79.28 | 81.91 | 54,120,848 | +3.22(+4.09%) |
Sep 08, 2020 | 78.05 | 81.88 | 78.00 | 78.69 | 54,924,644 | -3.32(-4.05%) |
Sep 04, 2020 | 81.45 | 84.39 | 76.33 | 82.01 | 82,267,696 | -0.53(-0.64%) |
Sep 03, 2020 | 87.84 | 88.47 | 81.59 | 82.54 | 87,294,920 | -7.68(-8.51%) |
Sep 02, 2020 | 94.01 | 94.28 | 88.74 | 90.22 | 50,344,516 | -1.96(-2.13%) |
Sep 01, 2020 | 91.92 | 92.51 | 90.19 | 92.18 | 55,857,648 | +1.36(+1.50%) |
Aug 31, 2020 | 85.05 | 92.64 | 85.05 | 90.82 | 90,601,648 | +5.27(+6.16%) |
Aug 28, 2020 | 84.30 | 86.04 | 84.19 | 85.55 | 40,723,200 | +1.75(+2.09%) |
Aug 27, 2020 | 86.35 | 86.58 | 82.94 | 83.80 | 42,172,112 | -2.22(-2.58%) |
Aug 26, 2020 | 86.97 | 87.72 | 85.20 | 86.02 | 47,123,216 | -0.33(-0.38%) |
Aug 25, 2020 | 83.36 | 86.62 | 82.35 | 86.35 | 49,202,792 | +3.27(+3.94%) |
Aug 24, 2020 | 84.55 | 85.33 | 82.55 | 83.08 | 38,017,708 | -0.73(-0.87%) |
Aug 21, 2020 | 83.29 | 84.41 | 82.23 | 83.81 | 48,280,300 | +1.04(+1.26%) |
Aug 20, 2020 | 79.74 | 82.84 | 79.12 | 82.77 | 42,923,716 | +1.68(+2.07%) |
Aug 19, 2020 | 81.78 | 81.85 | 80.45 | 81.09 | 37,456,160 | -0.57(-0.70%) |
Aug 18, 2020 | 82.80 | 82.88 | 81.03 | 81.66 | 30,957,392 | -0.76(-0.92%) |
Aug 17, 2020 | 82.09 | 83.06 | 81.55 | 82.42 | 31,434,812 | +1.12(+1.38%) |
Aug 14, 2020 | 81.81 | 83.24 | 80.88 | 81.30 | 42,389,400 | -0.54(-0.66%) |
Aug 13, 2020 | 82.88 | 84.02 | 81.54 | 81.84 | 57,378,312 | -0.77(-0.93%) |
Aug 12, 2020 | 78.43 | 82.88 | 77.55 | 82.61 | 88,554,104 | +5.73(+7.45%) |
Aug 11, 2020 | 80.71 | 80.71 | 76.10 | 76.88 | 77,829,736 | -5.36(-6.52%) |
Aug 10, 2020 | 85.05 | 85.16 | 79.32 | 82.24 | 70,490,536 | -2.61(-3.08%) |
Aug 07, 2020 | 86.67 | 87.29 | 82.67 | 84.85 | 66,543,100 | -1.86(-2.15%) |
Aug 06, 2020 | 85.49 | 86.98 | 84.78 | 86.71 | 53,929,464 | +1.40(+1.64%) |
Aug 05, 2020 | 84.96 | 86.32 | 83.32 | 85.31 | 65,689,664 | +0.27(+0.32%) |
Aug 04, 2020 | 78.03 | 85.81 | 77.99 | 85.04 | 155,610,496 | +7.37(+9.49%) |
Aug 03, 2020 | 78.19 | 78.50 | 77.06 | 77.67 | 42,610,952 | +0.24(+0.31%) |
Jul 31, 2020 | 78.67 | 78.96 | 75.36 | 77.43 | 71,699,600 | -0.77(-0.98%) |
Jul 30, 2020 | 75.37 | 78.96 | 75.07 | 78.20 | 80,219,776 | +2.11(+2.77%) |
Jul 29, 2020 | 75.50 | 77.19 | 73.90 | 76.09 | 132,884,048 | +8.48(+12.54%) |
Jul 28, 2020 | 68.10 | 69.80 | 67.02 | 67.61 | 93,514,456 | -1.36(-1.97%) |
Jul 27, 2020 | 69.28 | 71.63 | 67.79 | 68.97 | 107,858,464 | -0.43(-0.62%) |
Jul 24, 2020 | 64.18 | 69.94 | 64.05 | 69.40 | 205,314,496 | +5.12(+7.97%) |
Jul 23, 2020 | 61.63 | 64.28 | 58.63 | 64.28 | 106,540,752 | +2.49(+4.03%) |
Jul 22, 2020 | 57.07 | 62.00 | 56.97 | 61.79 | 135,070,352 | +4.79(+8.40%) |
Jul 21, 2020 | 57.81 | 58.50 | 56.32 | 57.00 | 44,777,780 | -0.46(-0.80%) |
Jul 20, 2020 | 55.23 | 57.53 | 54.83 | 57.46 | 44,994,816 | +2.42(+4.40%) |
Jul 17, 2020 | 55.31 | 55.81 | 54.68 | 55.04 | 34,710,400 | +0.12(+0.22%) |
Jul 16, 2020 | 54.68 | 55.15 | 53.74 | 54.92 | 36,860,804 | -0.42(-0.76%) |
Jul 15, 2020 | 54.96 | 55.37 | 53.59 | 55.34 | 42,335,940 | +0.62(+1.13%) |
Jul 14, 2020 | 53.30 | 54.86 | 52.26 | 54.72 | 54,816,952 | +1.13(+2.11%) |
Jul 13, 2020 | 56.68 | 58.35 | 53.38 | 53.59 | 57,698,144 | -2.29(-4.10%) |
Jul 10, 2020 | 57.54 | 58.15 | 55.51 | 55.88 | 59,839,600 | -1.38(-2.41%) |
Jul 09, 2020 | 53.52 | 57.58 | 53.31 | 57.26 | 87,108,856 | +3.76(+7.03%) |
Jul 08, 2020 | 53.01 | 53.50 | 52.07 | 53.50 | 35,559,680 | +0.57(+1.08%) |
Jul 07, 2020 | 53.28 | 54.17 | 52.86 | 52.93 | 32,123,928 | -0.47(-0.88%) |
Jul 06, 2020 | 52.90 | 53.52 | 52.33 | 53.40 | 36,735,976 | +1.06(+2.03%) |
Jul 02, 2020 | 53.03 | 53.19 | 52.05 | 52.34 | 29,081,400 | -0.24(-0.46%) |