Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 79.33 | 80.48 | 78.72 | 78.97 | 182,483 | -0.25(-0.32%) |
Sep 29, 2020 | 77.85 | 79.25 | 77.44 | 79.22 | 121,492 | +1.31(+1.68%) |
Sep 28, 2020 | 78.24 | 79.04 | 77.82 | 77.91 | 264,386 | +0.21(+0.27%) |
Sep 25, 2020 | 75.52 | 77.83 | 75.52 | 77.70 | 104,533 | +1.91(+2.52%) |
Sep 24, 2020 | 75.20 | 75.89 | 74.01 | 75.79 | 162,851 | +0.38(+0.50%) |
Sep 23, 2020 | 76.40 | 76.83 | 75.06 | 75.41 | 132,786 | -0.95(-1.24%) |
Sep 22, 2020 | 76.06 | 76.51 | 75.60 | 76.36 | 136,471 | +0.53(+0.70%) |
Sep 21, 2020 | 75.66 | 75.88 | 74.07 | 75.83 | 278,325 | -0.44(-0.58%) |
Sep 18, 2020 | 75.40 | 77.68 | 75.40 | 76.27 | 566,045 | +1.08(+1.44%) |
Sep 17, 2020 | 74.06 | 75.62 | 74.06 | 75.19 | 104,200 | +0.31(+0.41%) |
Sep 16, 2020 | 76.49 | 76.49 | 74.75 | 74.88 | 153,336 | -1.25(-1.64%) |
Sep 15, 2020 | 75.96 | 76.91 | 75.87 | 76.13 | 179,612 | +0.17(+0.22%) |
Sep 14, 2020 | 75.33 | 76.39 | 75.06 | 75.96 | 199,507 | +0.74(+0.98%) |
Sep 11, 2020 | 75.04 | 76.03 | 74.76 | 75.22 | 90,904 | +0.74(+0.99%) |
Sep 10, 2020 | 74.94 | 75.95 | 74.34 | 74.48 | 104,516 | -0.57(-0.76%) |
Sep 09, 2020 | 74.57 | 75.51 | 74.49 | 75.05 | 105,276 | +0.82(+1.10%) |
Sep 08, 2020 | 74.43 | 75.29 | 73.67 | 74.23 | 183,988 | -0.38(-0.51%) |
Sep 04, 2020 | 74.61 | 74.61 | 74.61 | 0 | -1.39(-1.83%) | |
Sep 03, 2020 | 76.85 | 77.28 | 75.31 | 76.00 | 120,196 | -0.92(-1.20%) |
Sep 02, 2020 | 77.16 | 77.29 | 76.43 | 76.92 | 111,400 | -0.11(-0.14%) |
Sep 01, 2020 | 76.99 | 77.17 | 75.87 | 77.03 | 158,828 | +0.71(+0.93%) |
Aug 31, 2020 | 78.21 | 78.25 | 76.07 | 76.32 | 395,914 | -1.89(-2.42%) |
Aug 28, 2020 | 79.06 | 79.39 | 77.90 | 78.21 | 493,350 | -1.07(-1.35%) |
Aug 27, 2020 | 80.42 | 80.65 | 78.78 | 79.28 | 185,112 | -1.10(-1.37%) |
Aug 26, 2020 | 80.34 | 80.96 | 80.11 | 80.38 | 218,568 | +0.04(+0.05%) |
Aug 25, 2020 | 82.43 | 82.43 | 80.16 | 80.34 | 204,727 | -2.22(-2.69%) |
Aug 24, 2020 | 83.68 | 83.76 | 82.45 | 82.56 | 235,004 | -0.66(-0.79%) |
Aug 21, 2020 | 82.47 | 84.19 | 81.75 | 83.22 | 152,270 | +0.24(+0.29%) |
Aug 20, 2020 | 83.56 | 84.15 | 82.70 | 82.98 | 142,277 | -0.52(-0.62%) |
Aug 19, 2020 | 82.74 | 84.32 | 82.70 | 83.50 | 185,106 | +0.83(+1.00%) |
Aug 18, 2020 | 83.69 | 83.83 | 82.50 | 82.67 | 177,835 | -0.99(-1.18%) |
Aug 17, 2020 | 82.47 | 84.73 | 82.04 | 83.66 | 211,562 | +1.16(+1.41%) |
Aug 14, 2020 | 81.61 | 83.04 | 80.69 | 82.50 | 262,996 | +0.96(+1.18%) |
Aug 13, 2020 | 82.32 | 82.32 | 80.53 | 81.54 | 210,081 | -0.57(-0.69%) |
Aug 12, 2020 | 77.02 | 82.43 | 76.54 | 82.11 | 370,474 | +5.45(+7.11%) |
Aug 11, 2020 | 77.68 | 78.56 | 75.50 | 76.66 | 416,194 | -0.94(-1.21%) |
Aug 10, 2020 | 74.40 | 77.92 | 74.02 | 77.60 | 329,128 | +2.96(+3.97%) |
Aug 07, 2020 | 64.41 | 74.76 | 64.41 | 74.64 | 418,333 | +9.54(+14.65%) |
Aug 06, 2020 | 64.05 | 65.21 | 63.66 | 65.10 | 170,028 | +1.05(+1.64%) |
Aug 05, 2020 | 62.84 | 64.09 | 62.81 | 64.05 | 147,721 | +1.22(+1.94%) |
Aug 04, 2020 | 62.70 | 63.07 | 62.19 | 62.83 | 292,285 | +0.90(+1.45%) |
Jul 31, 2020 | 61.93 | 61.93 | 61.93 | 0 | -0.30(-0.48%) | |
Jul 30, 2020 | 60.29 | 62.34 | 60.29 | 62.23 | 131,984 | +1.45(+2.39%) |
Jul 29, 2020 | 59.82 | 60.94 | 59.70 | 60.78 | 118,332 | +1.21(+2.03%) |
Jul 28, 2020 | 59.35 | 59.68 | 58.96 | 59.57 | 122,972 | +0.18(+0.30%) |
Jul 27, 2020 | 59.38 | 59.49 | 58.65 | 59.39 | 93,352 | +0.22(+0.37%) |
Jul 24, 2020 | 59.38 | 59.72 | 58.82 | 59.17 | 96,907 | -0.52(-0.87%) |
Jul 23, 2020 | 60.29 | 61.16 | 59.58 | 59.69 | 154,097 | -0.66(-1.09%) |
Jul 22, 2020 | 57.89 | 61.26 | 57.74 | 60.35 | 208,956 | +2.95(+5.14%) |
Jul 21, 2020 | 57.67 | 57.99 | 57.28 | 57.40 | 150,258 | -0.16(-0.28%) |
Jul 20, 2020 | 57.70 | 57.70 | 56.88 | 57.56 | 78,632 | -0.18(-0.31%) |
Jul 17, 2020 | 57.69 | 58.01 | 57.49 | 57.74 | 85,305 | +0.13(+0.23%) |
Jul 16, 2020 | 57.28 | 57.76 | 57.10 | 57.61 | 133,601 | +0.17(+0.30%) |
Jul 15, 2020 | 57.10 | 57.96 | 57.00 | 57.44 | 150,929 | +0.42(+0.74%) |
Jul 14, 2020 | 56.01 | 57.16 | 56.01 | 57.02 | 165,613 | +0.82(+1.46%) |
Jul 13, 2020 | 56.34 | 56.55 | 55.53 | 56.20 | 127,770 | -0.06(-0.11%) |
Jul 10, 2020 | 55.94 | 56.28 | 55.38 | 56.26 | 186,669 | +0.22(+0.39%) |
Jul 09, 2020 | 55.84 | 56.17 | 54.97 | 56.04 | 135,867 | +0.30(+0.54%) |
Jul 08, 2020 | 55.97 | 56.35 | 55.41 | 55.74 | 112,689 | -0.05(-0.09%) |
Jul 07, 2020 | 54.99 | 56.53 | 54.99 | 55.79 | 152,368 | +0.63(+1.14%) |
Jul 06, 2020 | 55.15 | 55.61 | 54.95 | 55.16 | 115,917 | +0.14(+0.25%) |
Jul 03, 2020 | 55.05 | 55.51 | 54.60 | 55.02 | 52,404 | +0.09(+0.16%) |