Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 80.49 | 80.77 | 78.68 | 79.47 | 875,722 | -0.39(-0.49%) |
Sep 29, 2020 | 79.93 | 80.64 | 78.94 | 79.86 | 698,332 | -0.64(-0.80%) |
Sep 28, 2020 | 81.23 | 81.86 | 80.44 | 80.51 | 708,541 | +0.56(+0.70%) |
Sep 25, 2020 | 78.13 | 79.97 | 77.78 | 79.95 | 836,634 | +1.88(+2.40%) |
Sep 24, 2020 | 77.88 | 78.75 | 77.26 | 78.07 | 1,302,277 | +0.18(+0.23%) |
Sep 23, 2020 | 78.47 | 79.62 | 77.88 | 77.90 | 1,220,838 | -0.53(-0.68%) |
Sep 22, 2020 | 76.74 | 79.10 | 76.74 | 78.43 | 909,238 | +1.79(+2.33%) |
Sep 21, 2020 | 77.44 | 77.99 | 76.28 | 76.64 | 1,457,184 | -2.10(-2.66%) |
Sep 18, 2020 | 80.42 | 80.59 | 78.59 | 78.74 | 1,573,718 | -2.09(-2.58%) |
Sep 17, 2020 | 81.15 | 81.82 | 80.13 | 80.82 | 993,949 | -1.04(-1.28%) |
Sep 16, 2020 | 81.92 | 83.10 | 81.38 | 81.87 | 686,789 | +0.44(+0.54%) |
Sep 15, 2020 | 82.19 | 82.95 | 81.04 | 81.43 | 884,552 | -1.05(-1.28%) |
Sep 14, 2020 | 79.98 | 83.13 | 79.98 | 82.48 | 805,590 | +3.10(+3.90%) |
Sep 11, 2020 | 80.04 | 80.05 | 78.27 | 79.38 | 826,803 | -0.65(-0.82%) |
Sep 10, 2020 | 80.86 | 81.11 | 79.71 | 80.04 | 793,918 | -0.88(-1.09%) |
Sep 09, 2020 | 81.02 | 82.46 | 80.30 | 80.92 | 1,023,782 | +0.35(+0.44%) |
Sep 08, 2020 | 81.59 | 82.29 | 79.74 | 80.57 | 1,068,683 | -1.90(-2.31%) |
Sep 04, 2020 | 82.22 | 83.36 | 81.26 | 82.47 | 1,004,775 | +0.92(+1.13%) |
Sep 03, 2020 | 81.57 | 83.01 | 80.56 | 81.55 | 785,576 | +0.32(+0.39%) |
Sep 02, 2020 | 80.40 | 81.31 | 79.85 | 81.23 | 946,447 | +0.70(+0.87%) |
Sep 01, 2020 | 79.91 | 80.55 | 79.08 | 80.53 | 807,390 | +0.05(+0.07%) |
Aug 31, 2020 | 80.18 | 80.69 | 79.75 | 80.48 | 1,017,328 | -0.12(-0.15%) |
Aug 28, 2020 | 79.59 | 80.63 | 78.27 | 80.60 | 1,086,020 | +1.25(+1.57%) |
Aug 27, 2020 | 77.19 | 79.44 | 77.19 | 79.36 | 618,561 | +2.60(+3.39%) |
Aug 26, 2020 | 78.54 | 78.54 | 76.32 | 76.75 | 435,612 | -2.13(-2.70%) |
Aug 25, 2020 | 78.14 | 78.97 | 77.54 | 78.89 | 677,551 | +0.87(+1.11%) |
Aug 24, 2020 | 77.59 | 78.09 | 75.88 | 78.02 | 454,952 | +0.44(+0.57%) |
Aug 21, 2020 | 77.69 | 78.22 | 75.91 | 77.58 | 511,653 | -0.09(-0.11%) |
Aug 20, 2020 | 76.51 | 78.69 | 76.46 | 77.67 | 478,383 | +0.80(+1.04%) |
Aug 19, 2020 | 78.31 | 78.31 | 76.36 | 76.87 | 936,581 | -1.36(-1.74%) |
Aug 18, 2020 | 78.68 | 78.89 | 77.64 | 78.23 | 409,923 | -0.39(-0.50%) |
Aug 17, 2020 | 78.10 | 78.66 | 77.59 | 78.62 | 518,518 | +0.58(+0.75%) |
Aug 14, 2020 | 77.51 | 78.98 | 77.33 | 78.04 | 432,216 | +0.21(+0.27%) |
Aug 13, 2020 | 79.44 | 80.52 | 77.65 | 77.82 | 899,301 | -2.18(-2.72%) |
Aug 12, 2020 | 79.44 | 80.14 | 78.69 | 80.00 | 660,794 | +0.91(+1.15%) |
Aug 11, 2020 | 79.33 | 80.29 | 78.82 | 79.09 | 898,142 | +0.43(+0.55%) |
Aug 10, 2020 | 78.72 | 79.67 | 78.01 | 78.66 | 637,758 | -0.02(-0.02%) |
Aug 07, 2020 | 79.04 | 79.23 | 78.10 | 78.67 | 1,056,641 | -0.66(-0.84%) |
Aug 06, 2020 | 78.20 | 79.75 | 78.10 | 79.34 | 491,237 | +0.62(+0.79%) |
Aug 05, 2020 | 79.54 | 79.54 | 78.08 | 78.72 | 712,382 | -0.36(-0.46%) |
Aug 04, 2020 | 78.56 | 79.37 | 77.22 | 79.08 | 742,316 | +0.12(+0.16%) |
Aug 03, 2020 | 80.13 | 80.26 | 77.37 | 78.96 | 794,088 | -1.41(-1.75%) |
Jul 31, 2020 | 81.61 | 81.82 | 77.88 | 80.36 | 2,458,829 | -1.91(-2.32%) |
Jul 30, 2020 | 79.62 | 82.51 | 79.36 | 82.28 | 907,410 | +1.49(+1.84%) |
Jul 29, 2020 | 80.71 | 81.09 | 79.47 | 80.79 | 738,628 | +0.62(+0.77%) |
Jul 28, 2020 | 78.86 | 80.65 | 78.54 | 80.17 | 526,963 | +1.19(+1.50%) |
Jul 27, 2020 | 78.91 | 79.13 | 77.60 | 78.98 | 569,003 | -0.25(-0.31%) |
Jul 24, 2020 | 79.79 | 79.79 | 78.74 | 79.23 | 696,178 | -0.35(-0.44%) |
Jul 23, 2020 | 79.72 | 80.50 | 78.60 | 79.59 | 567,994 | -0.57(-0.71%) |
Jul 22, 2020 | 77.65 | 80.15 | 77.48 | 80.15 | 675,480 | +2.15(+2.76%) |
Jul 21, 2020 | 78.13 | 79.29 | 77.71 | 78.00 | 572,153 | -0.63(-0.80%) |
Jul 20, 2020 | 79.68 | 80.36 | 78.21 | 78.63 | 771,370 | -1.65(-2.05%) |
Jul 17, 2020 | 79.91 | 80.47 | 78.91 | 80.28 | 808,837 | +0.65(+0.82%) |
Jul 16, 2020 | 80.66 | 80.84 | 79.52 | 79.62 | 642,903 | -1.30(-1.61%) |
Jul 15, 2020 | 81.26 | 81.74 | 80.36 | 80.92 | 876,021 | +0.65(+0.82%) |
Jul 14, 2020 | 79.45 | 80.62 | 79.03 | 80.27 | 610,624 | +0.81(+1.01%) |
Jul 13, 2020 | 79.49 | 80.66 | 78.41 | 79.46 | 618,626 | +0.37(+0.47%) |
Jul 10, 2020 | 78.53 | 79.78 | 78.37 | 79.09 | 437,526 | +0.65(+0.82%) |
Jul 09, 2020 | 78.75 | 79.05 | 78.06 | 78.44 | 434,118 | -0.74(-0.94%) |
Jul 08, 2020 | 79.42 | 80.05 | 78.83 | 79.19 | 469,532 | -0.20(-0.26%) |
Jul 07, 2020 | 80.18 | 80.92 | 79.28 | 79.39 | 753,372 | -2.00(-2.46%) |
Jul 06, 2020 | 84.60 | 84.60 | 81.26 | 81.39 | 501,992 | -1.42(-1.71%) |
Jul 02, 2020 | 84.40 | 84.64 | 82.37 | 82.81 | 883,980 | -0.21(-0.26%) |