Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 80.57 | 81.55 | 80.03 | 80.54 | 62,046 | +0.01(+0.01%) |
Sep 29, 2020 | 81.01 | 81.01 | 80.34 | 80.53 | 62,148 | -0.33(-0.41%) |
Sep 28, 2020 | 80.51 | 81.24 | 80.50 | 80.86 | 47,323 | +1.53(+1.93%) |
Sep 25, 2020 | 77.48 | 79.56 | 77.48 | 79.33 | 78,035 | +1.24(+1.59%) |
Sep 24, 2020 | 77.59 | 78.90 | 77.23 | 78.10 | 119,983 | -0.01(-0.01%) |
Sep 23, 2020 | 79.99 | 80.29 | 78.08 | 78.11 | 66,655 | -1.74(-2.18%) |
Sep 22, 2020 | 79.54 | 79.99 | 79.02 | 79.85 | 45,126 | +0.94(+1.19%) |
Sep 21, 2020 | 79.43 | 79.72 | 78.09 | 78.91 | 323,834 | -2.10(-2.60%) |
Sep 18, 2020 | 82.24 | 82.24 | 80.86 | 81.01 | 30,963 | -0.88(-1.08%) |
Sep 17, 2020 | 81.07 | 82.15 | 80.58 | 81.89 | 93,375 | +0.21(+0.26%) |
Sep 16, 2020 | 81.76 | 82.67 | 81.68 | 81.68 | 118,670 | +0.28(+0.34%) |
Sep 15, 2020 | 81.47 | 81.69 | 81.22 | 81.40 | 67,920 | +0.36(+0.44%) |
Sep 14, 2020 | 80.51 | 81.32 | 80.47 | 81.04 | 61,329 | +1.17(+1.46%) |
Sep 11, 2020 | 79.64 | 80.38 | 79.21 | 79.88 | 36,366 | +0.51(+0.64%) |
Sep 10, 2020 | 80.67 | 81.00 | 79.05 | 79.37 | 85,229 | -1.03(-1.28%) |
Sep 09, 2020 | 80.36 | 81.02 | 79.62 | 80.40 | 204,170 | +1.47(+1.87%) |
Sep 08, 2020 | 79.45 | 80.80 | 78.88 | 78.92 | 62,046 | -1.82(-2.26%) |
Sep 04, 2020 | 81.47 | 81.90 | 79.76 | 80.75 | 57,771 | -0.39(-0.49%) |
Sep 03, 2020 | 83.32 | 83.41 | 80.65 | 81.14 | 92,494 | -2.62(-3.13%) |
Sep 02, 2020 | 82.56 | 83.93 | 82.47 | 83.76 | 137,232 | +1.46(+1.78%) |
Sep 01, 2020 | 81.44 | 82.33 | 81.32 | 82.30 | 34,858 | +0.85(+1.04%) |
Aug 31, 2020 | 82.19 | 82.19 | 81.36 | 81.45 | 66,509 | -0.76(-0.92%) |
Aug 28, 2020 | 82.04 | 82.20 | 81.40 | 82.20 | 33,457 | +0.70(+0.86%) |
Aug 27, 2020 | 81.58 | 81.99 | 81.21 | 81.50 | 79,849 | +0.30(+0.37%) |
Aug 26, 2020 | 81.18 | 81.45 | 80.77 | 81.20 | 24,222 | +0.15(+0.19%) |
Aug 25, 2020 | 81.46 | 81.46 | 80.68 | 81.05 | 62,765 | +0.07(+0.09%) |
Aug 24, 2020 | 80.58 | 80.98 | 80.15 | 80.98 | 21,134 | +1.18(+1.48%) |
Aug 21, 2020 | 79.60 | 79.88 | 79.55 | 79.80 | 26,599 | +0.13(+0.16%) |
Aug 20, 2020 | 79.40 | 79.82 | 79.40 | 79.67 | 27,701 | -0.28(-0.36%) |
Aug 19, 2020 | 80.27 | 80.68 | 79.84 | 79.95 | 29,288 | -0.31(-0.39%) |
Aug 18, 2020 | 80.74 | 80.84 | 80.19 | 80.27 | 50,531 | -0.49(-0.60%) |
Aug 17, 2020 | 80.71 | 80.99 | 80.66 | 80.75 | 43,060 | +0.09(+0.11%) |
Aug 14, 2020 | 80.21 | 80.99 | 80.21 | 80.66 | 39,899 | +0.17(+0.21%) |
Aug 13, 2020 | 80.84 | 80.86 | 80.31 | 80.50 | 72,097 | -0.23(-0.29%) |
Aug 12, 2020 | 81.06 | 81.06 | 80.53 | 80.73 | 71,836 | +0.40(+0.50%) |
Aug 11, 2020 | 80.98 | 81.34 | 80.19 | 80.33 | 67,368 | +0.21(+0.26%) |
Aug 10, 2020 | 79.45 | 80.14 | 79.45 | 80.12 | 49,666 | +0.98(+1.23%) |
Aug 07, 2020 | 78.00 | 79.18 | 78.00 | 79.14 | 45,926 | +0.72(+0.91%) |
Aug 06, 2020 | 77.97 | 78.43 | 77.71 | 78.42 | 64,086 | +0.30(+0.38%) |
Aug 05, 2020 | 77.36 | 78.16 | 77.36 | 78.12 | 88,907 | +1.31(+1.70%) |
Aug 04, 2020 | 76.68 | 76.89 | 76.50 | 76.81 | 69,298 | +0.06(+0.08%) |
Aug 03, 2020 | 76.16 | 76.87 | 76.11 | 76.76 | 192,699 | +0.63(+0.83%) |
Jul 31, 2020 | 76.24 | 76.24 | 75.02 | 76.13 | 71,902 | -0.16(-0.21%) |
Jul 30, 2020 | 75.96 | 76.48 | 75.68 | 76.29 | 78,644 | -0.50(-0.65%) |
Jul 29, 2020 | 76.01 | 76.89 | 75.98 | 76.79 | 29,825 | +1.29(+1.71%) |
Jul 28, 2020 | 75.92 | 76.11 | 75.44 | 75.50 | 20,427 | -0.64(-0.85%) |
Jul 27, 2020 | 75.62 | 76.19 | 75.26 | 76.14 | 28,802 | +0.60(+0.80%) |
Jul 24, 2020 | 75.65 | 76.10 | 75.35 | 75.54 | 38,652 | -0.66(-0.87%) |
Jul 23, 2020 | 76.35 | 76.92 | 75.90 | 76.20 | 50,639 | -0.29(-0.38%) |
Jul 22, 2020 | 75.59 | 76.53 | 75.59 | 76.50 | 31,049 | +0.68(+0.90%) |
Jul 21, 2020 | 75.93 | 76.23 | 75.60 | 75.81 | 73,224 | +0.61(+0.81%) |
Jul 20, 2020 | 75.26 | 75.36 | 74.89 | 75.20 | 45,724 | -0.28(-0.38%) |
Jul 17, 2020 | 75.08 | 75.59 | 74.98 | 75.49 | 50,913 | +0.64(+0.85%) |
Jul 16, 2020 | 74.51 | 75.07 | 74.50 | 74.85 | 30,463 | -0.14(-0.19%) |
Jul 15, 2020 | 74.44 | 75.20 | 74.32 | 74.99 | 40,826 | +1.67(+2.28%) |
Jul 14, 2020 | 71.59 | 73.34 | 71.59 | 73.32 | 87,926 | +1.40(+1.95%) |
Jul 13, 2020 | 72.48 | 73.36 | 71.82 | 71.92 | 33,206 | -0.28(-0.39%) |
Jul 10, 2020 | 71.56 | 72.20 | 71.47 | 72.20 | 41,977 | +0.58(+0.81%) |
Jul 09, 2020 | 72.81 | 72.83 | 71.18 | 71.62 | 126,101 | -1.15(-1.59%) |
Jul 08, 2020 | 72.71 | 73.11 | 72.27 | 72.78 | 32,705 | +0.21(+0.29%) |
Jul 07, 2020 | 73.23 | 73.60 | 72.54 | 72.57 | 44,631 | -1.18(-1.61%) |
Jul 06, 2020 | 74.03 | 74.09 | 73.48 | 73.75 | 36,071 | +0.85(+1.16%) |
Jul 02, 2020 | 73.50 | 73.79 | 72.80 | 72.90 | 433,078 | +0.56(+0.77%) |