Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 76.39 | 76.49 | 73.98 | 75.54 | 4,512,081 | -1.14(-1.48%) |
Sep 29, 2020 | 75.92 | 77.06 | 75.64 | 76.68 | 1,726,587 | +0.76(+1.00%) |
Sep 28, 2020 | 76.35 | 76.87 | 75.49 | 75.92 | 2,181,185 | -2.60(-3.32%) |
Sep 25, 2020 | 81.60 | 82.08 | 78.05 | 78.52 | 2,849,480 | -2.56(-3.15%) |
Sep 24, 2020 | 82.31 | 83.02 | 79.47 | 81.08 | 5,971,069 | -0.47(-0.58%) |
Sep 23, 2020 | 77.62 | 81.84 | 77.53 | 81.56 | 3,399,136 | +3.92(+5.04%) |
Sep 22, 2020 | 78.54 | 79.81 | 77.40 | 77.64 | 1,987,637 | -1.51(-1.91%) |
Sep 21, 2020 | 79.90 | 81.75 | 79.24 | 79.15 | 4,822,628 | +1.51(+1.95%) |
Sep 18, 2020 | 75.42 | 78.82 | 75.37 | 77.64 | 3,218,714 | +1.84(+2.43%) |
Sep 17, 2020 | 76.93 | 77.12 | 75.04 | 75.80 | 3,481,057 | +1.27(+1.71%) |
Sep 16, 2020 | 73.30 | 74.62 | 72.68 | 74.52 | 2,297,030 | +0.61(+0.83%) |
Sep 15, 2020 | 73.49 | 74.45 | 73.11 | 73.91 | 1,920,210 | -0.80(-1.07%) |
Sep 14, 2020 | 75.09 | 75.37 | 73.86 | 74.71 | 3,095,074 | -1.98(-2.58%) |
Sep 11, 2020 | 75.94 | 78.16 | 75.40 | 76.70 | 4,370,946 | -0.14(-0.18%) |
Sep 10, 2020 | 73.39 | 77.26 | 73.01 | 76.84 | 4,560,823 | +2.64(+3.56%) |
Sep 09, 2020 | 75.28 | 75.70 | 72.97 | 74.19 | 3,028,179 | -3.02(-3.91%) |
Sep 08, 2020 | 75.85 | 77.45 | 75.23 | 77.21 | 4,455,418 | +3.92(+5.34%) |
Sep 04, 2020 | 71.79 | 76.51 | 71.10 | 73.30 | 6,947,482 | +1.18(+1.64%) |
Sep 03, 2020 | 68.20 | 73.16 | 67.96 | 72.12 | 5,831,171 | +4.63(+6.85%) |
Sep 02, 2020 | 68.62 | 69.19 | 67.07 | 67.49 | 3,008,255 | -1.98(-2.85%) |
Sep 01, 2020 | 70.42 | 70.87 | 69.47 | 69.47 | 1,622,124 | -1.32(-1.87%) |
Aug 31, 2020 | 70.37 | 70.89 | 70.04 | 70.80 | 1,371,368 | +0.47(+0.67%) |
Aug 28, 2020 | 70.75 | 71.31 | 70.28 | 70.32 | 1,371,842 | -0.90(-1.26%) |
Aug 27, 2020 | 71.22 | 71.98 | 70.61 | 71.22 | 2,410,793 | -0.33(-0.46%) |
Aug 26, 2020 | 72.73 | 73.01 | 71.41 | 71.55 | 1,605,600 | -1.46(-2.00%) |
Aug 25, 2020 | 73.34 | 73.82 | 72.97 | 73.01 | 1,549,986 | -0.52(-0.71%) |
Aug 24, 2020 | 73.91 | 74.38 | 73.53 | 73.53 | 1,455,514 | -1.56(-2.07%) |
Aug 21, 2020 | 75.80 | 75.94 | 75.00 | 75.09 | 1,319,043 | -0.52(-0.69%) |
Aug 20, 2020 | 76.98 | 77.03 | 75.37 | 75.61 | 1,468,775 | -0.52(-0.68%) |
Aug 19, 2020 | 75.23 | 76.36 | 75.04 | 76.13 | 1,410,528 | +0.66(+0.88%) |
Aug 18, 2020 | 75.61 | 76.36 | 75.28 | 75.47 | 1,455,497 | -0.38(-0.50%) |
Aug 17, 2020 | 75.80 | 76.03 | 75.61 | 75.85 | 836,545 | -0.47(-0.62%) |
Aug 14, 2020 | 76.51 | 76.84 | 76.03 | 76.32 | 1,230,499 | +0.00(+0.00%) |
Aug 13, 2020 | 76.41 | 76.74 | 75.66 | 76.32 | 1,704,339 | +0.09(+0.12%) |
Aug 12, 2020 | 76.93 | 76.93 | 75.61 | 76.22 | 2,031,961 | -1.70(-2.18%) |
Aug 11, 2020 | 76.32 | 78.58 | 76.03 | 77.92 | 2,376,883 | +0.94(+1.23%) |
Aug 10, 2020 | 77.21 | 78.13 | 76.84 | 76.98 | 1,691,078 | -0.42(-0.55%) |
Aug 07, 2020 | 78.06 | 78.49 | 77.31 | 77.40 | 2,131,211 | -0.09(-0.12%) |
Aug 06, 2020 | 78.91 | 79.06 | 77.40 | 77.50 | 2,331,476 | -1.04(-1.32%) |
Aug 05, 2020 | 78.91 | 79.01 | 78.44 | 78.54 | 2,682,431 | -1.09(-1.36%) |
Aug 04, 2020 | 80.61 | 80.61 | 79.57 | 79.62 | 1,485,452 | -0.57(-0.71%) |
Aug 03, 2020 | 80.42 | 80.71 | 79.76 | 80.19 | 1,852,149 | -1.09(-1.34%) |
Jul 31, 2020 | 81.60 | 83.99 | 81.27 | 81.27 | 3,160,639 | -1.32(-1.60%) |
Jul 30, 2020 | 83.73 | 84.86 | 82.41 | 82.59 | 3,043,370 | +0.52(+0.63%) |
Jul 29, 2020 | 83.63 | 83.68 | 81.75 | 82.08 | 1,727,731 | -2.08(-2.47%) |
Jul 28, 2020 | 83.54 | 84.29 | 82.83 | 84.15 | 1,641,821 | +1.04(+1.25%) |
Jul 27, 2020 | 83.87 | 84.34 | 82.97 | 83.11 | 1,598,805 | -1.18(-1.40%) |
Jul 24, 2020 | 84.34 | 85.14 | 83.73 | 84.29 | 2,863,460 | +1.09(+1.30%) |
Jul 23, 2020 | 81.56 | 83.96 | 81.08 | 83.21 | 3,260,648 | +1.89(+2.32%) |
Jul 22, 2020 | 82.45 | 82.50 | 81.13 | 81.32 | 1,666,070 | -0.90(-1.09%) |
Jul 21, 2020 | 81.46 | 82.78 | 81.23 | 82.22 | 2,311,064 | -0.38(-0.46%) |
Jul 20, 2020 | 84.06 | 84.48 | 82.17 | 82.59 | 2,385,768 | -1.32(-1.57%) |
Jul 17, 2020 | 83.87 | 84.98 | 83.52 | 83.92 | 1,893,824 | -0.57(-0.67%) |
Jul 16, 2020 | 84.95 | 85.33 | 84.20 | 84.48 | 2,484,249 | +0.66(+0.79%) |
Jul 15, 2020 | 83.54 | 85.29 | 83.26 | 83.82 | 3,712,519 | -1.65(-1.93%) |
Jul 14, 2020 | 88.64 | 89.34 | 85.29 | 85.47 | 5,273,807 | -2.27(-2.58%) |
Jul 13, 2020 | 84.91 | 88.12 | 83.49 | 87.74 | 4,741,956 | +1.51(+1.75%) |
Jul 10, 2020 | 88.16 | 89.01 | 86.13 | 86.23 | 2,809,346 | -1.79(-2.04%) |
Jul 09, 2020 | 86.75 | 90.10 | 86.56 | 88.02 | 3,955,964 | +1.18(+1.36%) |
Jul 08, 2020 | 88.02 | 89.06 | 86.84 | 86.84 | 2,640,031 | -1.60(-1.81%) |
Jul 07, 2020 | 87.60 | 88.68 | 86.42 | 88.45 | 2,405,715 | +1.79(+2.07%) |
Jul 06, 2020 | 87.08 | 87.50 | 86.37 | 86.65 | 2,743,088 | -2.83(-3.16%) |
Jul 02, 2020 | 88.31 | 89.86 | 87.41 | 89.49 | 3,302,957 | -0.90(-0.99%) |