Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 77.38 | 78.17 | 75.89 | 76.48 | 343,544 | -0.70(-0.91%) |
Sep 29, 2020 | 78.18 | 78.18 | 77.05 | 77.18 | 280,060 | -0.95(-1.21%) |
Sep 28, 2020 | 77.46 | 78.96 | 77.46 | 78.13 | 415,494 | +1.63(+2.13%) |
Sep 25, 2020 | 74.63 | 76.68 | 74.63 | 76.50 | 216,025 | +1.54(+2.05%) |
Sep 24, 2020 | 75.31 | 75.99 | 74.08 | 74.96 | 388,129 | -0.70(-0.93%) |
Sep 23, 2020 | 77.78 | 78.75 | 75.66 | 75.66 | 414,849 | -2.10(-2.70%) |
Sep 22, 2020 | 76.94 | 78.18 | 76.84 | 77.75 | 496,297 | +0.76(+0.99%) |
Sep 21, 2020 | 78.21 | 78.44 | 76.65 | 76.99 | 449,325 | -2.84(-3.55%) |
Sep 18, 2020 | 81.06 | 81.60 | 79.71 | 79.83 | 186,643 | -1.23(-1.52%) |
Sep 17, 2020 | 79.43 | 81.50 | 79.23 | 81.06 | 360,622 | +0.21(+0.26%) |
Sep 16, 2020 | 79.20 | 81.88 | 78.90 | 80.85 | 198,105 | +1.45(+1.83%) |
Sep 15, 2020 | 80.19 | 80.62 | 79.24 | 79.40 | 332,389 | -0.57(-0.72%) |
Sep 14, 2020 | 79.03 | 80.26 | 78.82 | 79.97 | 297,939 | +1.37(+1.75%) |
Sep 11, 2020 | 77.35 | 79.00 | 77.35 | 78.60 | 360,222 | +1.43(+1.85%) |
Sep 10, 2020 | 78.49 | 79.64 | 77.09 | 77.17 | 313,322 | -1.15(-1.47%) |
Sep 09, 2020 | 78.77 | 78.94 | 77.46 | 78.32 | 326,607 | +0.14(+0.17%) |
Sep 08, 2020 | 79.56 | 79.70 | 78.06 | 78.18 | 451,022 | -2.17(-2.70%) |
Sep 04, 2020 | 80.80 | 81.64 | 79.16 | 80.35 | 394,232 | -0.06(-0.08%) |
Sep 03, 2020 | 81.96 | 83.39 | 79.86 | 80.42 | 489,124 | -1.79(-2.18%) |
Sep 02, 2020 | 81.14 | 82.35 | 80.48 | 82.21 | 326,900 | +1.55(+1.92%) |
Sep 01, 2020 | 80.21 | 81.04 | 79.77 | 80.66 | 264,988 | +0.11(+0.13%) |
Aug 31, 2020 | 81.46 | 81.80 | 80.39 | 80.55 | 291,350 | -1.14(-1.40%) |
Aug 28, 2020 | 81.27 | 81.76 | 80.88 | 81.69 | 237,037 | +0.65(+0.80%) |
Aug 27, 2020 | 80.41 | 82.16 | 80.41 | 81.04 | 285,946 | +0.70(+0.88%) |
Aug 26, 2020 | 80.79 | 80.79 | 79.92 | 80.34 | 293,231 | -0.73(-0.90%) |
Aug 25, 2020 | 81.85 | 82.04 | 80.34 | 81.07 | 377,938 | -0.61(-0.75%) |
Aug 24, 2020 | 79.57 | 81.68 | 79.32 | 81.68 | 242,850 | +2.54(+3.21%) |
Aug 21, 2020 | 79.39 | 79.85 | 79.11 | 79.14 | 332,847 | -0.63(-0.79%) |
Aug 20, 2020 | 79.56 | 79.95 | 79.15 | 79.77 | 339,585 | -0.59(-0.74%) |
Aug 19, 2020 | 80.42 | 81.25 | 80.18 | 80.36 | 261,715 | -0.01(-0.02%) |
Aug 18, 2020 | 81.36 | 81.44 | 80.34 | 80.37 | 222,103 | -0.91(-1.12%) |
Aug 17, 2020 | 82.65 | 82.93 | 81.16 | 81.28 | 285,811 | -1.46(-1.77%) |
Aug 14, 2020 | 81.29 | 83.16 | 81.22 | 82.74 | 232,475 | +0.79(+0.96%) |
Aug 13, 2020 | 81.69 | 82.86 | 81.49 | 81.95 | 235,670 | -0.47(-0.57%) |
Aug 12, 2020 | 84.04 | 84.06 | 81.69 | 82.42 | 301,997 | -0.59(-0.71%) |
Aug 11, 2020 | 84.20 | 85.17 | 82.82 | 83.01 | 606,801 | +0.44(+0.53%) |
Aug 10, 2020 | 80.24 | 82.61 | 80.24 | 82.57 | 482,784 | +2.57(+3.21%) |
Aug 07, 2020 | 79.09 | 80.05 | 78.96 | 80.00 | 389,877 | +0.51(+0.64%) |
Aug 06, 2020 | 79.62 | 79.99 | 79.12 | 79.50 | 299,424 | -0.43(-0.54%) |
Aug 05, 2020 | 77.72 | 80.02 | 77.72 | 79.92 | 462,140 | +2.68(+3.47%) |
Aug 04, 2020 | 76.55 | 77.65 | 76.55 | 77.24 | 354,583 | +0.62(+0.81%) |
Aug 03, 2020 | 75.49 | 76.80 | 74.45 | 76.62 | 469,769 | +1.06(+1.40%) |
Jul 31, 2020 | 76.54 | 76.54 | 74.63 | 75.56 | 513,684 | -0.88(-1.15%) |
Jul 30, 2020 | 76.06 | 77.05 | 75.80 | 76.44 | 407,669 | -0.84(-1.09%) |
Jul 29, 2020 | 78.32 | 78.32 | 76.50 | 77.28 | 399,651 | -0.63(-0.81%) |
Jul 28, 2020 | 77.71 | 78.69 | 77.39 | 77.91 | 370,317 | +0.26(+0.33%) |
Jul 27, 2020 | 78.78 | 78.78 | 77.35 | 77.66 | 421,283 | -1.06(-1.34%) |
Jul 24, 2020 | 79.58 | 80.39 | 78.49 | 78.71 | 387,181 | -1.15(-1.44%) |
Jul 23, 2020 | 80.29 | 81.28 | 79.51 | 79.86 | 396,064 | -0.77(-0.96%) |
Jul 22, 2020 | 78.98 | 80.70 | 78.79 | 80.63 | 337,331 | +1.08(+1.36%) |
Jul 21, 2020 | 78.88 | 80.29 | 78.88 | 79.55 | 651,606 | +1.55(+1.98%) |
Jul 20, 2020 | 78.60 | 78.67 | 77.47 | 78.00 | 313,210 | -0.93(-1.18%) |
Jul 17, 2020 | 79.02 | 79.48 | 78.40 | 78.93 | 218,373 | +0.11(+0.13%) |
Jul 16, 2020 | 79.35 | 79.43 | 78.27 | 78.83 | 355,690 | -0.83(-1.04%) |
Jul 15, 2020 | 78.53 | 79.99 | 78.53 | 79.66 | 513,630 | +2.69(+3.50%) |
Jul 14, 2020 | 75.52 | 77.03 | 74.93 | 76.96 | 377,563 | +1.23(+1.63%) |
Jul 13, 2020 | 76.86 | 77.98 | 75.56 | 75.73 | 680,780 | -0.50(-0.66%) |
Jul 10, 2020 | 74.52 | 76.31 | 74.38 | 76.23 | 489,835 | +1.67(+2.24%) |
Jul 09, 2020 | 77.37 | 77.37 | 74.50 | 74.56 | 405,006 | -2.91(-3.75%) |
Jul 08, 2020 | 77.34 | 78.17 | 76.67 | 77.47 | 385,790 | +0.16(+0.21%) |
Jul 07, 2020 | 79.39 | 79.56 | 77.31 | 77.31 | 445,033 | -2.94(-3.67%) |
Jul 06, 2020 | 80.58 | 80.61 | 79.01 | 80.25 | 598,800 | +1.36(+1.73%) |
Jul 02, 2020 | 80.03 | 80.79 | 78.75 | 78.88 | 696,388 | +0.19(+0.25%) |