Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 81.73 | 81.73 | 81.73 | 0 | +0.76(+0.94%) | |
Sep 29, 2020 | 81.01 | 81.56 | 80.48 | 80.97 | 1,688,788 | +0.32(+0.40%) |
Sep 28, 2020 | 81.06 | 81.53 | 80.46 | 80.65 | 1,707,865 | +0.00(+0.00%) |
Sep 25, 2020 | 80.31 | 80.89 | 79.81 | 80.65 | 3,252,500 | +0.16(+0.20%) |
Sep 24, 2020 | 79.13 | 80.57 | 78.58 | 80.49 | 3,551,490 | +1.31(+1.65%) |
Sep 23, 2020 | 79.84 | 80.17 | 78.94 | 79.18 | 3,406,030 | -0.67(-0.84%) |
Sep 22, 2020 | 78.97 | 80.65 | 78.84 | 79.85 | 1,773,710 | +0.49(+0.62%) |
Sep 21, 2020 | 78.34 | 79.54 | 77.79 | 79.36 | 3,135,226 | +0.58(+0.74%) |
Sep 18, 2020 | 79.89 | 79.95 | 78.51 | 78.78 | 3,160,400 | -1.26(-1.57%) |
Sep 17, 2020 | 80.01 | 80.07 | 79.11 | 80.04 | 1,562,757 | -0.42(-0.52%) |
Sep 16, 2020 | 79.84 | 80.98 | 79.61 | 80.46 | 2,111,253 | +0.46(+0.57%) |
Sep 15, 2020 | 80.61 | 81.34 | 79.39 | 80.00 | 1,667,446 | -0.34(-0.42%) |
Sep 14, 2020 | 79.32 | 81.01 | 79.21 | 80.34 | 1,979,478 | +1.19(+1.50%) |
Sep 11, 2020 | 78.48 | 79.19 | 78.12 | 79.15 | 1,824,100 | +0.63(+0.80%) |
Sep 10, 2020 | 79.40 | 79.59 | 78.14 | 78.52 | 2,424,081 | -1.39(-1.74%) |
Sep 09, 2020 | 79.50 | 81.13 | 79.19 | 79.91 | 2,124,469 | +0.93(+1.18%) |
Sep 08, 2020 | 79.08 | 79.38 | 77.67 | 78.98 | 1,821,787 | -0.07(-0.09%) |
Sep 04, 2020 | 79.55 | 79.89 | 77.91 | 79.05 | 1,710,100 | -0.51(-0.64%) |
Sep 03, 2020 | 80.66 | 81.28 | 78.73 | 79.56 | 2,230,047 | -0.75(-0.93%) |
Sep 02, 2020 | 77.81 | 80.51 | 77.71 | 80.31 | 3,201,057 | +2.49(+3.20%) |
Sep 01, 2020 | 78.59 | 78.64 | 77.29 | 77.82 | 3,172,129 | -1.01(-1.28%) |
Aug 31, 2020 | 78.75 | 80.24 | 77.78 | 78.83 | 4,966,698 | +0.48(+0.61%) |
Aug 28, 2020 | 78.38 | 78.44 | 77.32 | 78.35 | 2,894,200 | -0.02(-0.03%) |
Aug 27, 2020 | 78.80 | 79.36 | 78.20 | 78.37 | 2,159,829 | -0.24(-0.31%) |
Aug 26, 2020 | 79.06 | 79.44 | 78.17 | 78.61 | 2,531,967 | -1.16(-1.45%) |
Aug 25, 2020 | 80.85 | 80.86 | 79.39 | 79.77 | 1,684,983 | -1.01(-1.25%) |
Aug 24, 2020 | 79.25 | 80.97 | 78.73 | 80.78 | 2,519,848 | +1.70(+2.15%) |
Aug 21, 2020 | 79.20 | 79.69 | 77.99 | 79.08 | 3,090,600 | -0.33(-0.42%) |
Aug 20, 2020 | 80.69 | 81.03 | 79.17 | 79.41 | 2,412,223 | -1.51(-1.87%) |
Aug 19, 2020 | 81.59 | 81.62 | 80.67 | 80.92 | 2,021,089 | -0.63(-0.77%) |
Aug 18, 2020 | 81.36 | 81.67 | 80.06 | 81.55 | 3,340,924 | +0.32(+0.39%) |
Aug 17, 2020 | 83.27 | 83.31 | 81.21 | 81.23 | 2,988,824 | -1.72(-2.07%) |
Aug 14, 2020 | 83.44 | 83.77 | 82.78 | 82.95 | 2,874,900 | -0.71(-0.85%) |
Aug 13, 2020 | 83.57 | 84.01 | 83.11 | 83.66 | 2,059,609 | -0.49(-0.58%) |
Aug 12, 2020 | 83.75 | 85.11 | 83.73 | 84.15 | 5,597,437 | +0.86(+1.03%) |
Aug 11, 2020 | 85.20 | 85.27 | 82.87 | 83.29 | 6,386,981 | -2.65(-3.08%) |
Aug 10, 2020 | 86.94 | 86.94 | 85.50 | 85.94 | 2,774,100 | -0.66(-0.76%) |
Aug 07, 2020 | 84.25 | 87.15 | 84.25 | 86.60 | 2,230,700 | +1.23(+1.44%) |
Aug 06, 2020 | 84.01 | 85.60 | 82.77 | 85.37 | 2,313,279 | +0.54(+0.64%) |
Aug 05, 2020 | 85.84 | 86.12 | 84.50 | 84.83 | 2,336,028 | -0.71(-0.83%) |
Aug 04, 2020 | 85.53 | 86.79 | 85.18 | 85.54 | 2,162,694 | -0.23(-0.27%) |
Aug 03, 2020 | 86.62 | 86.62 | 84.95 | 85.77 | 2,088,539 | -1.11(-1.28%) |
Jul 31, 2020 | 85.74 | 86.97 | 85.16 | 86.88 | 2,797,200 | +0.81(+0.94%) |
Jul 30, 2020 | 84.48 | 86.07 | 83.92 | 86.07 | 2,684,155 | +1.27(+1.50%) |
Jul 29, 2020 | 85.00 | 85.26 | 83.84 | 84.80 | 2,950,499 | +0.06(+0.07%) |
Jul 28, 2020 | 83.38 | 85.25 | 83.38 | 84.74 | 5,519,377 | +1.48(+1.78%) |
Jul 27, 2020 | 87.23 | 87.42 | 79.23 | 83.26 | 22,455,836 | -4.79(-5.44%) |
Jul 24, 2020 | 89.07 | 89.93 | 87.65 | 88.05 | 2,085,900 | -0.66(-0.74%) |
Jul 23, 2020 | 89.14 | 89.45 | 88.05 | 88.71 | 2,707,389 | -0.57(-0.64%) |
Jul 22, 2020 | 87.04 | 89.38 | 86.38 | 89.28 | 3,059,133 | +1.72(+1.96%) |
Jul 21, 2020 | 87.28 | 88.52 | 86.72 | 87.56 | 1,908,708 | +0.84(+0.97%) |
Jul 20, 2020 | 87.54 | 88.38 | 86.61 | 86.72 | 2,159,147 | -0.79(-0.90%) |
Jul 17, 2020 | 85.79 | 87.75 | 85.19 | 87.51 | 2,819,800 | +2.42(+2.84%) |
Jul 16, 2020 | 84.79 | 85.55 | 84.55 | 85.09 | 2,510,260 | +0.41(+0.48%) |
Jul 15, 2020 | 86.03 | 87.04 | 84.42 | 84.68 | 2,914,258 | -0.67(-0.79%) |
Jul 14, 2020 | 84.60 | 86.06 | 84.44 | 85.35 | 3,150,068 | +0.59(+0.70%) |
Jul 13, 2020 | 83.90 | 85.08 | 83.53 | 84.76 | 3,378,320 | +0.61(+0.72%) |
Jul 10, 2020 | 82.05 | 84.44 | 82.05 | 84.15 | 3,023,100 | +2.13(+2.60%) |
Jul 09, 2020 | 81.92 | 82.43 | 80.48 | 82.02 | 2,034,400 | -0.40(-0.49%) |
Jul 08, 2020 | 82.18 | 82.90 | 81.71 | 82.42 | 1,809,379 | +0.03(+0.04%) |
Jul 07, 2020 | 81.30 | 82.56 | 80.64 | 82.39 | 2,944,952 | +0.27(+0.33%) |
Jul 06, 2020 | 83.11 | 83.72 | 81.12 | 82.12 | 2,250,123 | -0.40(-0.48%) |
Jul 02, 2020 | 82.67 | 83.29 | 82.30 | 82.52 | 1,645,300 | +0.52(+0.63%) |