Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 80.13 | 80.95 | 78.59 | 79.20 | 331,736 | -0.73(-0.91%) |
Sep 29, 2020 | 80.97 | 80.97 | 79.80 | 79.93 | 270,434 | -0.98(-1.21%) |
Sep 28, 2020 | 80.22 | 81.77 | 80.22 | 80.91 | 401,212 | +1.69(+2.13%) |
Sep 25, 2020 | 77.28 | 79.41 | 77.28 | 79.22 | 208,600 | +1.59(+2.05%) |
Sep 24, 2020 | 78.00 | 78.69 | 76.72 | 77.62 | 374,788 | -0.72(-0.93%) |
Sep 23, 2020 | 80.55 | 81.55 | 78.35 | 78.35 | 400,590 | -2.27(-2.82%) |
Sep 22, 2020 | 79.78 | 81.07 | 79.67 | 80.62 | 478,632 | +0.79(+0.99%) |
Sep 21, 2020 | 81.10 | 81.33 | 79.47 | 79.83 | 433,332 | -2.94(-3.55%) |
Sep 18, 2020 | 84.05 | 84.61 | 82.65 | 82.78 | 180,000 | -1.27(-1.52%) |
Sep 17, 2020 | 82.36 | 84.51 | 82.15 | 84.05 | 347,786 | +0.22(+0.26%) |
Sep 16, 2020 | 82.12 | 84.90 | 81.81 | 83.83 | 191,054 | +1.50(+1.83%) |
Sep 15, 2020 | 83.14 | 83.59 | 82.17 | 82.33 | 320,558 | -0.59(-0.72%) |
Sep 14, 2020 | 81.95 | 83.22 | 81.72 | 82.92 | 287,334 | +1.42(+1.75%) |
Sep 11, 2020 | 80.20 | 81.92 | 80.20 | 81.50 | 347,400 | +1.48(+1.85%) |
Sep 10, 2020 | 81.39 | 82.58 | 79.94 | 80.02 | 302,170 | -1.19(-1.47%) |
Sep 09, 2020 | 81.67 | 81.85 | 80.31 | 81.21 | 314,982 | +0.14(+0.17%) |
Sep 08, 2020 | 82.50 | 82.64 | 80.94 | 81.07 | 434,968 | -2.25(-2.70%) |
Sep 04, 2020 | 83.78 | 84.66 | 82.08 | 83.32 | 380,200 | -0.07(-0.08%) |
Sep 03, 2020 | 84.98 | 86.47 | 82.81 | 83.39 | 471,714 | -1.85(-2.18%) |
Sep 02, 2020 | 84.13 | 85.39 | 83.45 | 85.24 | 315,264 | +1.60(+1.92%) |
Sep 01, 2020 | 83.17 | 84.03 | 82.71 | 83.64 | 255,556 | +0.11(+0.13%) |
Aug 31, 2020 | 84.47 | 84.82 | 83.36 | 83.52 | 280,980 | -1.18(-1.40%) |
Aug 28, 2020 | 84.27 | 84.78 | 83.87 | 84.70 | 228,600 | +0.67(+0.80%) |
Aug 27, 2020 | 83.38 | 85.19 | 83.38 | 84.03 | 275,768 | +0.73(+0.88%) |
Aug 26, 2020 | 83.77 | 83.77 | 82.88 | 83.31 | 282,794 | -0.75(-0.90%) |
Aug 25, 2020 | 84.87 | 85.07 | 83.31 | 84.06 | 364,486 | -0.63(-0.75%) |
Aug 24, 2020 | 82.50 | 84.69 | 82.25 | 84.69 | 234,206 | +2.63(+3.21%) |
Aug 21, 2020 | 82.33 | 82.80 | 82.03 | 82.06 | 321,000 | -0.65(-0.79%) |
Aug 20, 2020 | 82.50 | 82.90 | 82.07 | 82.71 | 327,498 | -0.62(-0.74%) |
Aug 19, 2020 | 83.39 | 84.24 | 83.14 | 83.33 | 252,400 | -0.02(-0.02%) |
Aug 18, 2020 | 84.36 | 84.44 | 83.31 | 83.34 | 214,198 | -0.94(-1.12%) |
Aug 17, 2020 | 85.70 | 86.00 | 84.16 | 84.28 | 275,638 | -1.52(-1.77%) |
Aug 14, 2020 | 84.29 | 86.22 | 84.22 | 85.80 | 224,200 | +0.82(+0.96%) |
Aug 13, 2020 | 84.70 | 85.92 | 84.50 | 84.97 | 227,282 | -0.48(-0.57%) |
Aug 12, 2020 | 87.14 | 87.17 | 84.70 | 85.46 | 291,248 | -0.61(-0.71%) |
Aug 11, 2020 | 87.31 | 88.31 | 85.88 | 86.07 | 585,202 | +0.45(+0.53%) |
Aug 10, 2020 | 83.20 | 85.66 | 83.20 | 85.61 | 465,600 | +2.66(+3.21%) |
Aug 07, 2020 | 82.00 | 83.00 | 81.88 | 82.95 | 376,000 | +0.52(+0.64%) |
Aug 06, 2020 | 82.56 | 82.94 | 82.05 | 82.43 | 288,766 | -0.44(-0.54%) |
Aug 05, 2020 | 80.58 | 82.97 | 80.58 | 82.88 | 445,690 | +2.78(+3.47%) |
Aug 04, 2020 | 79.38 | 80.52 | 79.38 | 80.09 | 341,962 | +0.64(+0.81%) |
Aug 03, 2020 | 78.28 | 79.63 | 77.19 | 79.45 | 453,048 | +1.10(+1.40%) |
Jul 31, 2020 | 79.36 | 79.36 | 77.38 | 78.35 | 495,400 | -0.91(-1.15%) |
Jul 30, 2020 | 78.86 | 79.89 | 78.59 | 79.26 | 393,158 | -0.88(-1.09%) |
Jul 29, 2020 | 81.22 | 81.22 | 79.33 | 80.14 | 385,426 | -0.66(-0.81%) |
Jul 28, 2020 | 80.58 | 81.59 | 80.25 | 80.79 | 357,136 | +0.27(+0.33%) |
Jul 27, 2020 | 81.69 | 81.69 | 80.20 | 80.53 | 406,288 | -1.09(-1.34%) |
Jul 24, 2020 | 82.52 | 83.36 | 81.39 | 81.62 | 373,400 | -1.19(-1.44%) |
Jul 23, 2020 | 83.25 | 84.28 | 82.44 | 82.81 | 381,966 | -0.80(-0.96%) |
Jul 22, 2020 | 81.89 | 83.67 | 81.70 | 83.61 | 325,324 | +1.12(+1.36%) |
Jul 21, 2020 | 81.79 | 83.25 | 81.79 | 82.48 | 628,412 | +1.61(+1.98%) |
Jul 20, 2020 | 81.50 | 81.58 | 80.33 | 80.88 | 302,062 | -0.97(-1.18%) |
Jul 17, 2020 | 81.94 | 82.42 | 81.30 | 81.84 | 210,600 | +0.11(+0.13%) |
Jul 16, 2020 | 82.28 | 82.37 | 81.16 | 81.73 | 343,030 | -0.86(-1.04%) |
Jul 15, 2020 | 81.42 | 82.94 | 81.42 | 82.59 | 495,348 | +2.79(+3.50%) |
Jul 14, 2020 | 78.31 | 79.88 | 77.69 | 79.81 | 364,124 | +1.28(+1.63%) |
Jul 13, 2020 | 79.70 | 80.86 | 78.34 | 78.53 | 656,548 | -0.52(-0.66%) |
Jul 10, 2020 | 77.28 | 79.12 | 77.12 | 79.05 | 472,400 | +1.73(+2.24%) |
Jul 09, 2020 | 80.23 | 80.23 | 77.25 | 77.31 | 390,590 | -3.02(-3.75%) |
Jul 08, 2020 | 80.19 | 81.06 | 79.50 | 80.33 | 372,058 | +0.17(+0.21%) |
Jul 07, 2020 | 82.33 | 82.50 | 80.16 | 80.16 | 429,192 | -3.05(-3.67%) |
Jul 06, 2020 | 83.56 | 83.59 | 81.93 | 83.21 | 577,486 | +1.41(+1.73%) |
Jul 02, 2020 | 82.98 | 83.77 | 81.66 | 81.80 | 671,600 | +0.20(+0.25%) |