Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 76.15 | 77.56 | 75.43 | 76.08 | 1,597,347 | +0.08(+0.11%) |
Sep 29, 2020 | 78.12 | 78.37 | 75.94 | 76.00 | 1,320,862 | -1.99(-2.55%) |
Sep 28, 2020 | 78.55 | 79.21 | 77.72 | 77.99 | 1,458,871 | +0.60(+0.78%) |
Sep 25, 2020 | 76.46 | 77.96 | 75.83 | 77.39 | 1,770,300 | +0.81(+1.06%) |
Sep 24, 2020 | 77.40 | 78.00 | 75.02 | 76.58 | 2,584,313 | -1.85(-2.36%) |
Sep 23, 2020 | 79.38 | 80.24 | 78.09 | 78.43 | 1,899,034 | -0.93(-1.17%) |
Sep 22, 2020 | 77.39 | 80.94 | 75.41 | 79.36 | 2,708,779 | +2.08(+2.69%) |
Sep 21, 2020 | 78.56 | 78.63 | 76.71 | 77.28 | 2,202,515 | -2.10(-2.65%) |
Sep 18, 2020 | 78.81 | 79.72 | 77.18 | 79.38 | 4,440,800 | +1.02(+1.30%) |
Sep 17, 2020 | 74.84 | 78.64 | 74.12 | 78.36 | 3,096,694 | +2.72(+3.60%) |
Sep 16, 2020 | 75.50 | 76.39 | 75.09 | 75.64 | 1,689,612 | +0.13(+0.17%) |
Sep 15, 2020 | 75.94 | 76.10 | 74.64 | 75.51 | 1,537,010 | +0.17(+0.23%) |
Sep 14, 2020 | 72.99 | 76.14 | 72.99 | 75.34 | 2,460,031 | +3.29(+4.57%) |
Sep 11, 2020 | 72.60 | 73.24 | 71.35 | 72.05 | 2,277,300 | +0.18(+0.25%) |
Sep 10, 2020 | 74.11 | 75.15 | 71.50 | 71.87 | 3,394,525 | -2.62(-3.52%) |
Sep 09, 2020 | 75.45 | 75.63 | 73.87 | 74.49 | 2,675,481 | +0.00(+0.00%) |
Sep 08, 2020 | 74.72 | 75.72 | 73.70 | 74.49 | 1,772,325 | -1.51(-1.99%) |
Sep 04, 2020 | 75.74 | 76.64 | 73.76 | 76.00 | 2,310,100 | +0.16(+0.21%) |
Sep 03, 2020 | 77.74 | 77.82 | 75.39 | 75.84 | 2,581,703 | -2.15(-2.76%) |
Sep 02, 2020 | 76.73 | 78.86 | 76.12 | 77.99 | 2,185,740 | +1.99(+2.62%) |
Sep 01, 2020 | 77.85 | 78.04 | 75.56 | 76.00 | 2,314,478 | -2.03(-2.60%) |
Aug 31, 2020 | 76.57 | 79.00 | 76.54 | 78.03 | 3,038,575 | +1.65(+2.16%) |
Aug 28, 2020 | 75.99 | 76.44 | 74.80 | 76.38 | 1,790,200 | +0.95(+1.26%) |
Aug 27, 2020 | 74.78 | 77.24 | 74.24 | 75.43 | 4,067,422 | +0.54(+0.72%) |
Aug 26, 2020 | 73.86 | 75.32 | 73.70 | 74.89 | 2,564,985 | +0.49(+0.66%) |
Aug 25, 2020 | 74.17 | 75.00 | 73.29 | 74.40 | 3,379,256 | +1.40(+1.92%) |
Aug 24, 2020 | 75.46 | 75.65 | 72.24 | 73.00 | 3,914,739 | -2.03(-2.71%) |
Aug 21, 2020 | 74.80 | 75.74 | 73.88 | 75.03 | 6,373,300 | +0.18(+0.24%) |
Aug 20, 2020 | 76.27 | 76.73 | 74.60 | 74.85 | 7,295,888 | -1.86(-2.42%) |
Aug 19, 2020 | 85.81 | 85.85 | 74.56 | 76.71 | 34,089,372 | -41.83(-35.29%) |
Aug 18, 2020 | 119.14 | 119.90 | 117.31 | 118.54 | 723,762 | -0.95(-0.80%) |
Aug 17, 2020 | 119.23 | 121.23 | 118.67 | 119.49 | 637,200 | +1.33(+1.13%) |
Aug 14, 2020 | 118.42 | 119.98 | 117.52 | 118.16 | 971,800 | +1.29(+1.10%) |
Aug 13, 2020 | 118.61 | 118.61 | 115.78 | 116.87 | 1,135,902 | -1.15(-0.97%) |
Aug 12, 2020 | 117.00 | 118.98 | 117.00 | 118.02 | 1,006,896 | +1.19(+1.02%) |
Aug 11, 2020 | 117.71 | 118.82 | 116.40 | 116.83 | 980,344 | -1.42(-1.20%) |
Aug 10, 2020 | 118.35 | 118.66 | 116.06 | 118.25 | 785,329 | -0.42(-0.35%) |
Aug 07, 2020 | 119.84 | 120.75 | 117.81 | 118.67 | 754,300 | -0.98(-0.82%) |
Aug 06, 2020 | 119.60 | 120.66 | 118.36 | 119.65 | 642,581 | -0.18(-0.15%) |
Aug 05, 2020 | 119.99 | 124.52 | 118.76 | 119.83 | 1,378,909 | +0.00(+0.00%) |
Aug 04, 2020 | 122.69 | 122.69 | 118.15 | 119.83 | 1,129,802 | -2.21(-1.81%) |
Aug 03, 2020 | 120.35 | 122.47 | 118.78 | 122.04 | 1,084,393 | +2.23(+1.86%) |
Jul 31, 2020 | 121.81 | 121.92 | 117.72 | 119.81 | 956,500 | -1.91(-1.57%) |
Jul 30, 2020 | 119.21 | 123.19 | 118.20 | 121.72 | 816,078 | +1.19(+0.99%) |
Jul 29, 2020 | 123.67 | 123.67 | 120.19 | 120.53 | 1,025,789 | -2.30(-1.87%) |
Jul 28, 2020 | 124.46 | 124.46 | 121.80 | 122.83 | 887,729 | -1.17(-0.94%) |
Jul 27, 2020 | 124.08 | 124.90 | 122.63 | 124.00 | 963,701 | +1.05(+0.85%) |
Jul 24, 2020 | 123.41 | 124.98 | 121.63 | 122.95 | 1,180,300 | -1.54(-1.24%) |
Jul 23, 2020 | 127.99 | 129.18 | 124.33 | 124.49 | 966,756 | -3.09(-2.42%) |
Jul 22, 2020 | 129.06 | 130.16 | 126.44 | 127.58 | 1,046,393 | -2.31(-1.78%) |
Jul 21, 2020 | 130.97 | 131.94 | 129.03 | 129.89 | 772,502 | -1.14(-0.87%) |
Jul 20, 2020 | 128.89 | 131.73 | 128.26 | 131.03 | 1,113,903 | +2.82(+2.20%) |
Jul 17, 2020 | 128.54 | 129.34 | 126.81 | 128.21 | 966,400 | +0.43(+0.34%) |
Jul 16, 2020 | 126.74 | 128.63 | 124.47 | 127.78 | 1,071,646 | +1.04(+0.82%) |
Jul 15, 2020 | 126.21 | 127.36 | 124.68 | 126.74 | 936,183 | +0.31(+0.25%) |
Jul 14, 2020 | 123.20 | 126.87 | 119.51 | 126.43 | 1,377,396 | +2.03(+1.63%) |
Jul 13, 2020 | 126.65 | 130.04 | 123.82 | 124.40 | 1,713,951 | -1.66(-1.32%) |
Jul 10, 2020 | 126.61 | 127.41 | 124.99 | 126.06 | 812,900 | -0.75(-0.59%) |
Jul 09, 2020 | 129.00 | 129.21 | 124.47 | 126.81 | 1,004,362 | -1.92(-1.49%) |
Jul 08, 2020 | 125.85 | 129.38 | 125.73 | 128.73 | 1,089,362 | +0.75(+0.59%) |
Jul 07, 2020 | 127.21 | 129.89 | 127.21 | 127.98 | 840,733 | +0.27(+0.21%) |
Jul 06, 2020 | 127.77 | 128.42 | 126.00 | 127.71 | 1,264,156 | +0.93(+0.73%) |
Jul 02, 2020 | 126.95 | 127.98 | 124.17 | 126.78 | 1,091,900 | +0.94(+0.75%) |