Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 76.75 | 77.44 | 76.28 | 76.75 | 706,969 | -0.73(-0.94%) |
Sep 29, 2020 | 77.43 | 77.82 | 77.07 | 77.48 | 449,086 | +0.20(+0.26%) |
Sep 28, 2020 | 78.10 | 78.10 | 76.96 | 77.28 | 790,071 | +0.26(+0.34%) |
Sep 25, 2020 | 76.70 | 77.15 | 76.15 | 77.02 | 619,617 | -0.52(-0.67%) |
Sep 24, 2020 | 76.73 | 78.24 | 76.57 | 77.54 | 837,357 | +0.45(+0.58%) |
Sep 23, 2020 | 78.26 | 78.30 | 76.75 | 77.09 | 875,923 | -1.37(-1.74%) |
Sep 22, 2020 | 78.83 | 78.84 | 77.58 | 78.46 | 731,491 | +0.43(+0.55%) |
Sep 21, 2020 | 77.51 | 78.11 | 76.76 | 78.03 | 765,180 | -0.69(-0.87%) |
Sep 18, 2020 | 79.83 | 79.92 | 78.09 | 78.72 | 1,215,863 | +1.35(+1.74%) |
Sep 17, 2020 | 76.92 | 78.05 | 76.48 | 77.37 | 1,465,954 | +0.62(+0.81%) |
Sep 16, 2020 | 77.64 | 77.76 | 76.65 | 76.75 | 1,798,402 | +0.53(+0.69%) |
Sep 15, 2020 | 76.63 | 77.06 | 75.99 | 76.22 | 1,388,047 | -1.26(-1.62%) |
Sep 14, 2020 | 77.09 | 78.02 | 77.03 | 77.48 | 678,279 | +0.70(+0.91%) |
Sep 11, 2020 | 76.94 | 77.15 | 76.00 | 76.78 | 828,965 | +0.52(+0.68%) |
Sep 10, 2020 | 77.53 | 77.70 | 76.16 | 76.26 | 982,801 | -0.98(-1.26%) |
Sep 09, 2020 | 76.62 | 77.71 | 76.31 | 77.24 | 889,598 | +1.47(+1.93%) |
Sep 08, 2020 | 76.47 | 76.62 | 75.64 | 75.77 | 1,266,408 | -1.64(-2.12%) |
Sep 04, 2020 | 77.54 | 78.23 | 75.37 | 77.42 | 1,245,354 | +0.28(+0.36%) |
Sep 03, 2020 | 78.61 | 78.72 | 76.47 | 77.14 | 1,072,358 | -2.10(-2.65%) |
Sep 02, 2020 | 79.34 | 79.75 | 78.56 | 79.24 | 891,091 | -0.01(-0.01%) |
Sep 01, 2020 | 78.98 | 79.86 | 78.51 | 79.25 | 1,065,730 | +0.86(+1.09%) |
Aug 31, 2020 | 78.41 | 78.74 | 78.20 | 78.40 | 779,799 | -0.75(-0.94%) |
Aug 28, 2020 | 78.83 | 79.40 | 78.56 | 79.14 | 1,013,236 | -1.03(-1.28%) |
Aug 27, 2020 | 80.95 | 80.95 | 79.72 | 80.17 | 1,036,040 | -0.70(-0.86%) |
Aug 26, 2020 | 80.15 | 80.96 | 79.89 | 80.87 | 903,626 | +1.74(+2.20%) |
Aug 25, 2020 | 78.93 | 79.37 | 78.92 | 79.12 | 638,031 | -0.40(-0.50%) |
Aug 24, 2020 | 79.66 | 80.03 | 79.12 | 79.52 | 851,229 | +1.02(+1.30%) |
Aug 21, 2020 | 78.26 | 78.69 | 77.96 | 78.51 | 1,341,251 | -0.66(-0.83%) |
Aug 20, 2020 | 78.83 | 79.32 | 78.63 | 79.16 | 1,226,920 | -1.68(-2.08%) |
Aug 19, 2020 | 81.25 | 81.82 | 80.77 | 80.85 | 1,358,578 | -1.87(-2.27%) |
Aug 18, 2020 | 83.59 | 83.64 | 82.37 | 82.72 | 800,731 | -0.47(-0.56%) |
Aug 17, 2020 | 83.27 | 83.45 | 82.46 | 83.19 | 1,241,232 | +0.52(+0.63%) |
Aug 14, 2020 | 83.13 | 83.35 | 82.62 | 82.67 | 1,423,907 | +0.26(+0.31%) |
Aug 13, 2020 | 81.31 | 82.93 | 81.02 | 82.41 | 1,799,797 | +1.92(+2.39%) |
Aug 12, 2020 | 79.26 | 80.73 | 79.21 | 80.49 | 1,237,681 | +1.41(+1.78%) |
Aug 11, 2020 | 79.67 | 80.07 | 78.97 | 79.08 | 1,042,787 | -0.72(-0.90%) |
Aug 10, 2020 | 80.20 | 80.20 | 79.48 | 79.80 | 646,801 | +0.02(+0.02%) |
Aug 07, 2020 | 80.25 | 80.48 | 78.87 | 79.78 | 1,105,120 | -0.44(-0.55%) |
Aug 06, 2020 | 80.61 | 80.87 | 80.11 | 80.22 | 1,133,337 | -0.78(-0.96%) |
Aug 05, 2020 | 81.45 | 81.54 | 80.46 | 81.00 | 1,202,243 | -2.11(-2.54%) |
Aug 04, 2020 | 83.30 | 83.88 | 82.25 | 83.11 | 1,694,500 | +2.09(+2.58%) |
Aug 03, 2020 | 78.47 | 81.16 | 78.43 | 81.02 | 2,158,578 | +3.30(+4.25%) |
Jul 31, 2020 | 76.74 | 77.73 | 76.67 | 77.72 | 1,116,856 | -0.56(-0.71%) |
Jul 30, 2020 | 77.22 | 78.52 | 77.09 | 78.28 | 626,236 | +0.17(+0.22%) |
Jul 29, 2020 | 77.39 | 78.50 | 77.32 | 78.11 | 531,863 | +0.73(+0.94%) |
Jul 28, 2020 | 78.26 | 78.26 | 77.35 | 77.38 | 480,808 | -0.91(-1.16%) |
Jul 27, 2020 | 77.43 | 78.37 | 77.39 | 78.29 | 913,926 | +2.06(+2.71%) |
Jul 24, 2020 | 75.62 | 76.31 | 75.11 | 76.22 | 537,162 | +0.04(+0.05%) |
Jul 23, 2020 | 77.24 | 77.75 | 75.95 | 76.18 | 609,861 | -0.93(-1.20%) |
Jul 22, 2020 | 77.03 | 77.36 | 76.57 | 77.11 | 418,460 | +0.04(+0.05%) |
Jul 21, 2020 | 78.01 | 78.03 | 76.91 | 77.07 | 700,546 | -0.87(-1.11%) |
Jul 20, 2020 | 76.94 | 78.26 | 76.65 | 77.94 | 877,623 | +2.09(+2.76%) |
Jul 17, 2020 | 75.72 | 76.19 | 75.21 | 75.84 | 1,095,189 | -0.72(-0.94%) |
Jul 16, 2020 | 76.06 | 76.83 | 75.91 | 76.56 | 938,372 | -0.03(-0.04%) |
Jul 15, 2020 | 75.87 | 77.64 | 75.66 | 76.59 | 1,991,450 | +2.30(+3.10%) |
Jul 14, 2020 | 73.16 | 74.37 | 72.90 | 74.29 | 760,008 | +0.16(+0.22%) |
Jul 13, 2020 | 75.27 | 76.40 | 73.93 | 74.13 | 1,820,410 | +0.42(+0.57%) |
Jul 10, 2020 | 72.77 | 73.88 | 72.39 | 73.71 | 1,672,275 | +2.40(+3.37%) |
Jul 09, 2020 | 71.10 | 71.44 | 70.26 | 71.31 | 952,800 | +1.73(+2.49%) |
Jul 08, 2020 | 69.33 | 69.63 | 68.77 | 69.57 | 535,244 | +0.63(+0.91%) |
Jul 07, 2020 | 69.60 | 69.84 | 68.84 | 68.95 | 910,847 | -1.37(-1.94%) |
Jul 06, 2020 | 70.30 | 70.59 | 70.07 | 70.31 | 1,401,849 | +0.30(+0.43%) |
Jul 02, 2020 | 70.28 | 70.28 | 69.75 | 70.01 | 1,090,274 | -0.16(-0.23%) |