Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 77.38 | 78.33 | 76.34 | 77.16 | 183,145 | -0.09(-0.12%) |
Sep 29, 2020 | 78.85 | 79.01 | 76.96 | 77.25 | 307,828 | -1.45(-1.84%) |
Sep 28, 2020 | 77.17 | 78.98 | 77.17 | 78.70 | 228,625 | +1.97(+2.57%) |
Sep 25, 2020 | 74.55 | 77.37 | 74.51 | 76.73 | 233,700 | +1.67(+2.22%) |
Sep 24, 2020 | 75.23 | 75.85 | 74.04 | 75.06 | 329,049 | -0.26(-0.35%) |
Sep 23, 2020 | 77.11 | 77.64 | 75.21 | 75.32 | 234,469 | -2.07(-2.67%) |
Sep 22, 2020 | 76.02 | 77.45 | 74.80 | 77.39 | 413,544 | +1.62(+2.14%) |
Sep 21, 2020 | 75.58 | 76.44 | 74.66 | 75.77 | 387,125 | -1.08(-1.41%) |
Sep 18, 2020 | 78.37 | 78.37 | 75.89 | 76.85 | 746,200 | -0.88(-1.13%) |
Sep 17, 2020 | 77.10 | 78.18 | 76.51 | 77.73 | 478,169 | -0.88(-1.12%) |
Sep 16, 2020 | 79.03 | 79.87 | 78.34 | 78.61 | 403,009 | +0.05(+0.06%) |
Sep 15, 2020 | 78.62 | 78.97 | 78.01 | 78.56 | 296,531 | +0.65(+0.83%) |
Sep 14, 2020 | 76.60 | 78.18 | 76.21 | 77.91 | 304,667 | +2.27(+3.00%) |
Sep 11, 2020 | 77.45 | 77.70 | 74.88 | 75.64 | 391,000 | -1.57(-2.03%) |
Sep 10, 2020 | 78.74 | 79.52 | 77.11 | 77.21 | 205,179 | -1.48(-1.88%) |
Sep 09, 2020 | 78.28 | 79.88 | 77.60 | 78.69 | 505,182 | +1.16(+1.50%) |
Sep 08, 2020 | 78.00 | 79.30 | 77.16 | 77.53 | 451,821 | -2.19(-2.75%) |
Sep 04, 2020 | 81.67 | 82.51 | 78.55 | 79.72 | 270,900 | -1.54(-1.90%) |
Sep 03, 2020 | 83.54 | 84.26 | 79.84 | 81.26 | 264,239 | -3.62(-4.26%) |
Sep 02, 2020 | 84.99 | 86.07 | 83.58 | 84.88 | 255,456 | +0.45(+0.53%) |
Sep 01, 2020 | 82.48 | 84.77 | 82.46 | 84.43 | 286,395 | +1.44(+1.74%) |
Aug 31, 2020 | 82.15 | 83.67 | 82.02 | 82.99 | 418,591 | +0.60(+0.73%) |
Aug 28, 2020 | 83.37 | 83.63 | 81.40 | 82.39 | 291,900 | -0.79(-0.95%) |
Aug 27, 2020 | 83.82 | 84.14 | 82.43 | 83.18 | 499,668 | -0.14(-0.17%) |
Aug 26, 2020 | 83.95 | 84.51 | 82.96 | 83.32 | 171,312 | -0.20(-0.24%) |
Aug 25, 2020 | 83.90 | 84.26 | 83.05 | 83.52 | 217,584 | +0.19(+0.23%) |
Aug 24, 2020 | 84.02 | 84.02 | 82.01 | 83.33 | 377,458 | +0.74(+0.90%) |
Aug 21, 2020 | 81.40 | 83.91 | 81.01 | 82.59 | 372,000 | +0.81(+0.99%) |
Aug 20, 2020 | 81.49 | 83.44 | 81.28 | 81.78 | 592,160 | -0.67(-0.81%) |
Aug 19, 2020 | 80.68 | 83.25 | 80.36 | 82.45 | 670,242 | +2.21(+2.75%) |
Aug 18, 2020 | 79.54 | 81.72 | 78.39 | 80.24 | 2,268,382 | +1.17(+1.48%) |
Aug 17, 2020 | 84.47 | 84.75 | 77.19 | 79.07 | 2,417,027 | -6.03(-7.09%) |
Aug 14, 2020 | 84.45 | 86.14 | 84.14 | 85.10 | 245,600 | +0.38(+0.45%) |
Aug 13, 2020 | 85.00 | 85.83 | 84.41 | 84.72 | 498,543 | -0.56(-0.66%) |
Aug 12, 2020 | 85.12 | 87.93 | 84.96 | 85.28 | 292,943 | +0.81(+0.96%) |
Aug 11, 2020 | 85.05 | 86.75 | 84.24 | 84.47 | 366,665 | -2.06(-2.38%) |
Aug 10, 2020 | 89.92 | 89.95 | 86.18 | 86.53 | 371,300 | -2.51(-2.82%) |
Aug 07, 2020 | 88.24 | 92.51 | 87.02 | 89.04 | 514,400 | +2.44(+2.82%) |
Aug 06, 2020 | 84.83 | 87.34 | 84.40 | 86.60 | 288,185 | +2.16(+2.56%) |
Aug 05, 2020 | 83.66 | 84.74 | 82.85 | 84.44 | 166,019 | +1.86(+2.25%) |
Aug 04, 2020 | 81.35 | 83.01 | 80.91 | 82.58 | 197,359 | +0.74(+0.90%) |
Aug 03, 2020 | 81.88 | 81.96 | 80.55 | 81.84 | 185,938 | +0.64(+0.79%) |
Jul 31, 2020 | 80.28 | 81.33 | 78.39 | 81.20 | 253,600 | +0.74(+0.92%) |
Jul 30, 2020 | 79.76 | 80.93 | 79.36 | 80.46 | 151,840 | -0.80(-0.98%) |
Jul 29, 2020 | 79.27 | 81.58 | 79.27 | 81.26 | 135,202 | +2.30(+2.91%) |
Jul 28, 2020 | 80.06 | 80.50 | 78.83 | 78.96 | 206,475 | -1.60(-1.99%) |
Jul 27, 2020 | 78.55 | 80.75 | 78.53 | 80.56 | 327,871 | +2.00(+2.55%) |
Jul 24, 2020 | 79.73 | 79.86 | 78.37 | 78.56 | 194,500 | -1.73(-2.15%) |
Jul 23, 2020 | 80.50 | 82.51 | 80.02 | 80.29 | 192,341 | -0.61(-0.75%) |
Jul 22, 2020 | 80.57 | 81.68 | 80.30 | 80.90 | 182,631 | -0.10(-0.12%) |
Jul 21, 2020 | 80.67 | 81.97 | 80.00 | 81.00 | 301,132 | +0.91(+1.14%) |
Jul 20, 2020 | 78.14 | 80.41 | 78.14 | 80.09 | 479,039 | +1.57(+2.00%) |
Jul 17, 2020 | 77.82 | 78.82 | 77.45 | 78.52 | 302,300 | +1.20(+1.55%) |
Jul 16, 2020 | 76.37 | 77.88 | 76.12 | 77.32 | 269,711 | +0.72(+0.94%) |
Jul 15, 2020 | 76.81 | 77.47 | 75.73 | 76.60 | 346,948 | +1.39(+1.85%) |
Jul 14, 2020 | 74.23 | 75.40 | 72.02 | 75.21 | 258,143 | +1.10(+1.48%) |
Jul 13, 2020 | 76.76 | 76.93 | 73.90 | 74.11 | 522,825 | -2.47(-3.23%) |
Jul 10, 2020 | 76.49 | 76.97 | 75.50 | 76.58 | 224,700 | +0.58(+0.76%) |
Jul 09, 2020 | 76.01 | 77.22 | 74.46 | 76.00 | 493,002 | -0.23(-0.30%) |
Jul 08, 2020 | 75.38 | 76.28 | 74.19 | 76.23 | 255,977 | +1.40(+1.87%) |
Jul 07, 2020 | 75.09 | 77.67 | 74.65 | 74.83 | 280,026 | +0.12(+0.16%) |
Jul 06, 2020 | 75.84 | 75.84 | 73.93 | 74.71 | 177,732 | -0.12(-0.16%) |
Jul 02, 2020 | 75.77 | 76.33 | 74.54 | 74.83 | 229,300 | +0.08(+0.11%) |