Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 05, 2020 | 79.94 | 79.94 | 79.94 | 0 | -1.70(-2.08%) | |
Oct 02, 2020 | 80.36 | 83.34 | 80.28 | 81.64 | 3,680,650 | -0.20(-0.24%) |
Oct 01, 2020 | 80.02 | 81.84 | 79.24 | 81.84 | 2,781,986 | +3.54(+4.52%) |
Sep 30, 2020 | 77.86 | 79.28 | 77.72 | 78.30 | 1,374,456 | +0.82(+1.06%) |
Sep 29, 2020 | 78.22 | 78.40 | 76.72 | 77.48 | 1,562,293 | -0.86(-1.10%) |
Sep 28, 2020 | 76.98 | 78.58 | 76.88 | 78.34 | 1,109,035 | +2.70(+3.57%) |
Sep 25, 2020 | 73.94 | 75.90 | 73.54 | 75.64 | 1,166,700 | +1.34(+1.80%) |
Sep 24, 2020 | 75.30 | 75.48 | 73.80 | 74.30 | 1,094,880 | -0.98(-1.30%) |
Sep 23, 2020 | 76.12 | 77.52 | 75.22 | 75.28 | 907,164 | -0.44(-0.58%) |
Sep 22, 2020 | 76.10 | 77.50 | 74.58 | 75.72 | 1,504,955 | -0.56(-0.73%) |
Sep 21, 2020 | 76.00 | 77.72 | 74.68 | 76.28 | 2,924,443 | -1.64(-2.10%) |
Sep 18, 2020 | 77.42 | 78.98 | 77.30 | 77.92 | 2,499,950 | +0.56(+0.72%) |
Sep 17, 2020 | 75.96 | 78.04 | 75.88 | 77.36 | 1,632,703 | -0.08(-0.10%) |
Sep 16, 2020 | 75.42 | 78.01 | 75.28 | 77.44 | 1,660,373 | +2.26(+3.01%) |
Sep 15, 2020 | 75.56 | 75.88 | 73.08 | 75.18 | 1,655,814 | -2.04(-2.64%) |
Sep 14, 2020 | 77.32 | 78.24 | 76.50 | 77.22 | 1,732,981 | +0.98(+1.29%) |
Sep 11, 2020 | 75.30 | 76.94 | 75.10 | 76.24 | 2,102,900 | +1.22(+1.63%) |
Sep 10, 2020 | 76.54 | 76.54 | 74.66 | 75.02 | 2,558,863 | -0.74(-0.98%) |
Sep 09, 2020 | 75.60 | 76.24 | 74.78 | 75.76 | 1,632,568 | +0.80(+1.07%) |
Sep 08, 2020 | 76.88 | 77.18 | 74.90 | 74.96 | 1,382,805 | -3.22(-4.12%) |
Sep 04, 2020 | 77.98 | 79.80 | 77.08 | 78.18 | 2,305,950 | +1.64(+2.14%) |
Sep 03, 2020 | 78.44 | 79.70 | 76.12 | 76.54 | 2,206,760 | -1.20(-1.54%) |
Sep 02, 2020 | 77.32 | 78.12 | 76.66 | 77.74 | 2,024,207 | +0.36(+0.47%) |
Sep 01, 2020 | 76.56 | 78.40 | 75.68 | 77.38 | 1,261,707 | +0.62(+0.81%) |
Aug 31, 2020 | 78.18 | 78.28 | 76.62 | 76.76 | 1,254,838 | -1.60(-2.04%) |
Aug 28, 2020 | 78.48 | 78.88 | 77.58 | 78.36 | 784,600 | +0.26(+0.33%) |
Aug 27, 2020 | 76.80 | 78.74 | 76.08 | 78.10 | 2,053,662 | +1.36(+1.77%) |
Aug 26, 2020 | 76.96 | 77.30 | 76.04 | 76.74 | 499,129 | -0.22(-0.29%) |
Aug 25, 2020 | 76.48 | 77.62 | 76.30 | 76.96 | 859,158 | +0.94(+1.24%) |
Aug 24, 2020 | 74.86 | 76.76 | 74.64 | 76.02 | 2,199,423 | +1.38(+1.85%) |
Aug 21, 2020 | 75.00 | 75.56 | 74.12 | 74.64 | 732,150 | -0.18(-0.24%) |
Aug 20, 2020 | 76.56 | 76.56 | 74.66 | 74.82 | 812,816 | -2.46(-3.18%) |
Aug 19, 2020 | 75.88 | 77.74 | 75.80 | 77.28 | 1,030,721 | +1.62(+2.14%) |
Aug 18, 2020 | 74.96 | 75.77 | 74.10 | 75.66 | 855,841 | +0.68(+0.91%) |
Aug 17, 2020 | 75.60 | 76.32 | 74.64 | 74.98 | 886,358 | -0.92(-1.21%) |
Aug 14, 2020 | 74.24 | 76.70 | 73.92 | 75.90 | 708,250 | +1.02(+1.36%) |
Aug 13, 2020 | 74.72 | 75.54 | 73.82 | 74.88 | 746,507 | -0.54(-0.72%) |
Aug 12, 2020 | 76.96 | 77.88 | 75.22 | 75.42 | 1,272,593 | -0.18(-0.24%) |
Aug 11, 2020 | 74.24 | 76.94 | 74.24 | 75.60 | 2,394,282 | +2.44(+3.34%) |
Aug 10, 2020 | 73.58 | 74.18 | 72.62 | 73.16 | 845,529 | -0.52(-0.71%) |
Aug 07, 2020 | 71.44 | 73.72 | 71.10 | 73.68 | 1,316,900 | +1.98(+2.76%) |
Aug 06, 2020 | 73.04 | 73.54 | 71.44 | 71.70 | 1,330,586 | -1.74(-2.37%) |
Aug 05, 2020 | 73.46 | 73.82 | 72.83 | 73.44 | 957,070 | +0.50(+0.68%) |
Aug 04, 2020 | 71.67 | 72.94 | 71.30 | 72.94 | 1,178,672 | +1.35(+1.88%) |
Aug 03, 2020 | 71.40 | 72.19 | 70.43 | 71.60 | 1,241,455 | +0.42(+0.59%) |
Jul 31, 2020 | 71.85 | 71.87 | 70.15 | 71.18 | 1,359,128 | -0.91(-1.27%) |
Jul 30, 2020 | 71.89 | 72.43 | 70.64 | 72.09 | 1,233,182 | -0.93(-1.28%) |
Jul 29, 2020 | 72.39 | 73.22 | 71.79 | 73.02 | 1,019,721 | +0.79(+1.10%) |
Jul 28, 2020 | 72.65 | 73.02 | 72.05 | 72.23 | 853,704 | -0.32(-0.44%) |
Jul 27, 2020 | 74.67 | 74.67 | 72.27 | 72.55 | 2,026,554 | -2.36(-3.15%) |
Jul 24, 2020 | 75.34 | 76.18 | 74.52 | 74.91 | 1,606,297 | -0.58(-0.76%) |
Jul 23, 2020 | 74.47 | 76.91 | 74.13 | 75.48 | 893,790 | +0.75(+1.01%) |
Jul 22, 2020 | 74.95 | 75.42 | 73.94 | 74.73 | 1,012,118 | -0.77(-1.02%) |
Jul 21, 2020 | 73.18 | 75.86 | 73.02 | 75.50 | 2,147,550 | +2.94(+4.04%) |
Jul 20, 2020 | 71.95 | 72.84 | 70.90 | 72.57 | 901,905 | +0.91(+1.27%) |
Jul 17, 2020 | 74.63 | 75.36 | 71.66 | 71.66 | 1,773,396 | -3.19(-4.27%) |
Jul 16, 2020 | 74.51 | 77.41 | 73.96 | 74.85 | 1,150,831 | -1.71(-2.23%) |
Jul 15, 2020 | 75.48 | 76.81 | 74.77 | 76.55 | 1,004,855 | +2.46(+3.32%) |
Jul 14, 2020 | 73.86 | 74.77 | 72.84 | 74.09 | 1,261,200 | +0.42(+0.57%) |
Jul 13, 2020 | 75.58 | 75.96 | 73.58 | 73.68 | 1,382,870 | -0.97(-1.30%) |
Jul 10, 2020 | 72.67 | 74.87 | 72.67 | 74.65 | 1,120,631 | +2.04(+2.81%) |
Jul 09, 2020 | 73.28 | 73.96 | 71.69 | 72.61 | 1,595,285 | -1.15(-1.56%) |
Jul 08, 2020 | 72.69 | 73.98 | 72.45 | 73.76 | 947,609 | +1.19(+1.64%) |
Jul 07, 2020 | 72.55 | 73.21 | 71.81 | 72.57 | 1,302,615 | -0.67(-0.92%) |
Jul 06, 2020 | 72.69 | 74.73 | 72.69 | 73.24 | 3,239,038 | +1.86(+2.61%) |
Jul 02, 2020 | 72.33 | 73.16 | 71.24 | 71.38 | 2,961,996 | +0.67(+0.95%) |
Jul 01, 2020 | 72.27 | 72.96 | 70.23 | 70.70 | 2,407,750 | -1.45(-2.01%) |
Jun 30, 2020 | 69.77 | 72.71 | 69.59 | 72.15 | 3,360,988 | +1.96(+2.80%) |
Jun 29, 2020 | 68.82 | 70.19 | 68.34 | 70.19 | 1,923,965 | +2.34(+3.45%) |
Jun 26, 2020 | 72.31 | 72.31 | 67.67 | 67.85 | 6,356,917 | -5.04(-6.91%) |
Jun 25, 2020 | 72.19 | 73.26 | 71.28 | 72.88 | 2,295,814 | +0.54(+0.74%) |
Jun 24, 2020 | 76.40 | 76.40 | 72.09 | 72.35 | 2,327,688 | -4.52(-5.88%) |
Jun 23, 2020 | 78.97 | 79.31 | 76.81 | 76.87 | 2,293,113 | -1.15(-1.47%) |
Jun 22, 2020 | 77.88 | 78.68 | 77.37 | 78.02 | 2,149,500 | -0.34(-0.43%) |
Jun 19, 2020 | 79.93 | 80.30 | 76.48 | 78.36 | 3,049,227 | -0.46(-0.58%) |
Jun 18, 2020 | 77.98 | 79.32 | 77.07 | 78.81 | 2,446,499 | +0.50(+0.63%) |
Jun 17, 2020 | 79.19 | 79.67 | 78.02 | 78.32 | 2,103,780 | -0.69(-0.88%) |
Jun 16, 2020 | 81.47 | 81.47 | 78.00 | 79.01 | 1,788,372 | +0.71(+0.91%) |
Jun 15, 2020 | 75.38 | 79.43 | 75.24 | 78.30 | 2,405,005 | +0.40(+0.51%) |
Jun 12, 2020 | 80.66 | 80.66 | 75.78 | 77.90 | 2,942,836 | +0.44(+0.56%) |
Jun 11, 2020 | 78.14 | 80.38 | 77.15 | 77.47 | 2,824,858 | -4.15(-5.08%) |
Jun 10, 2020 | 85.28 | 85.42 | 81.43 | 81.61 | 3,107,752 | -4.32(-5.03%) |
Jun 09, 2020 | 87.30 | 87.96 | 85.76 | 85.93 | 3,373,678 | -3.47(-3.88%) |
Jun 08, 2020 | 92.44 | 92.76 | 88.47 | 89.41 | 3,669,514 | -2.28(-2.49%) |
Jun 05, 2020 | 95.18 | 98.23 | 91.45 | 91.69 | 3,269,218 | +2.26(+2.53%) |
Jun 04, 2020 | 85.60 | 89.44 | 83.87 | 89.42 | 8,420,728 | +7.38(+8.99%) |
Jun 03, 2020 | 79.33 | 82.33 | 79.27 | 82.05 | 1,345,923 | +5.08(+6.60%) |
Jun 02, 2020 | 76.00 | 77.82 | 76.00 | 76.97 | 1,789,034 | +1.31(+1.73%) |
Jun 01, 2020 | 74.63 | 75.88 | 73.94 | 75.66 | 1,467,420 | +1.75(+2.36%) |
May 29, 2020 | 73.60 | 74.83 | 73.14 | 73.92 | 2,404,882 | -0.79(-1.06%) |
May 28, 2020 | 77.78 | 78.04 | 74.45 | 74.71 | 1,042,731 | -2.26(-2.94%) |
May 27, 2020 | 74.02 | 77.07 | 74.02 | 76.97 | 2,300,641 | +5.57(+7.81%) |
May 26, 2020 | 70.74 | 72.33 | 69.99 | 71.40 | 2,706,952 | +3.83(+5.66%) |
May 22, 2020 | 68.70 | 68.70 | 66.82 | 67.57 | 1,413,483 | -0.83(-1.22%) |
May 21, 2020 | 68.76 | 69.41 | 67.71 | 68.40 | 1,728,654 | -1.03(-1.49%) |
May 20, 2020 | 67.97 | 69.95 | 67.39 | 69.43 | 1,132,233 | +1.71(+2.52%) |
May 19, 2020 | 70.45 | 70.58 | 67.67 | 67.73 | 1,428,176 | -2.70(-3.83%) |
May 18, 2020 | 68.82 | 71.16 | 67.75 | 70.43 | 2,312,128 | +3.81(+5.72%) |
May 15, 2020 | 67.39 | 68.09 | 66.42 | 66.62 | 1,283,646 | -1.65(-2.41%) |
May 14, 2020 | 66.84 | 68.54 | 65.01 | 68.26 | 1,706,094 | +0.39(+0.57%) |
May 13, 2020 | 69.93 | 70.05 | 66.78 | 67.88 | 1,193,880 | -2.51(-3.56%) |
May 12, 2020 | 73.64 | 73.76 | 69.22 | 70.39 | 1,847,139 | -2.88(-3.93%) |
May 11, 2020 | 74.41 | 74.97 | 73.18 | 73.26 | 2,632,227 | -1.88(-2.51%) |
May 08, 2020 | 74.19 | 75.62 | 73.92 | 75.15 | 2,660,825 | +2.56(+3.52%) |
May 07, 2020 | 71.99 | 75.03 | 71.97 | 72.59 | 2,431,062 | +1.43(+2.01%) |
May 06, 2020 | 72.53 | 73.00 | 71.06 | 71.16 | 1,064,288 | -0.36(-0.50%) |
May 05, 2020 | 74.11 | 74.57 | 71.48 | 71.52 | 1,706,250 | -1.75(-2.38%) |
May 04, 2020 | 73.32 | 73.91 | 72.14 | 73.26 | 2,657,215 | -1.46(-1.95%) |
May 01, 2020 | 75.56 | 75.70 | 74.38 | 74.72 | 1,857,682 | -2.52(-3.26%) |
Apr 30, 2020 | 77.94 | 78.98 | 76.84 | 77.23 | 1,696,068 | -2.18(-2.75%) |
Apr 29, 2020 | 77.86 | 80.09 | 77.59 | 79.42 | 2,407,089 | +3.54(+4.67%) |
Apr 28, 2020 | 76.72 | 77.63 | 75.62 | 75.88 | 975,624 | +0.69(+0.92%) |
Apr 27, 2020 | 72.89 | 75.88 | 72.69 | 75.19 | 1,651,206 | +2.97(+4.11%) |
Apr 24, 2020 | 73.69 | 74.42 | 72.02 | 72.22 | 1,460,529 | -0.89(-1.21%) |
Apr 23, 2020 | 73.95 | 74.97 | 72.38 | 73.10 | 1,990,593 | -0.69(-0.93%) |
Apr 22, 2020 | 74.89 | 75.03 | 73.06 | 73.79 | 1,978,236 | +0.06(+0.08%) |
Apr 21, 2020 | 72.87 | 74.15 | 72.00 | 73.73 | 1,993,834 | -0.94(-1.26%) |
Apr 20, 2020 | 72.22 | 75.05 | 71.69 | 74.68 | 2,277,893 | +1.28(+1.74%) |
Apr 17, 2020 | 74.17 | 75.54 | 72.42 | 73.40 | 2,487,349 | +2.52(+3.55%) |
Apr 16, 2020 | 71.00 | 71.26 | 68.48 | 70.88 | 3,659,244 | +0.37(+0.53%) |
Apr 15, 2020 | 71.24 | 71.24 | 68.44 | 70.51 | 1,516,663 | -3.05(-4.14%) |
Apr 14, 2020 | 72.77 | 74.13 | 70.53 | 73.56 | 1,640,130 | +2.63(+3.70%) |
Apr 13, 2020 | 75.83 | 75.83 | 70.41 | 70.93 | 1,970,781 | -3.73(-4.99%) |
Apr 09, 2020 | 75.39 | 77.43 | 73.73 | 74.66 | 2,688,900 | +0.67(+0.90%) |
Apr 08, 2020 | 71.26 | 74.76 | 70.29 | 73.99 | 1,803,822 | +3.07(+4.33%) |
Apr 07, 2020 | 76.29 | 77.14 | 69.54 | 70.92 | 2,302,936 | -2.69(-3.66%) |
Apr 06, 2020 | 70.90 | 74.40 | 70.47 | 73.62 | 1,248,316 | +5.15(+7.53%) |
Apr 03, 2020 | 69.39 | 71.31 | 67.09 | 68.46 | 962,653 | -1.51(-2.16%) |
Apr 02, 2020 | 65.83 | 70.13 | 65.83 | 69.98 | 1,687,736 | +3.09(+4.62%) |
Apr 01, 2020 | 64.71 | 68.19 | 63.70 | 66.89 | 2,125,436 | -1.28(-1.88%) |
Mar 31, 2020 | 68.78 | 70.69 | 67.08 | 68.17 | 1,403,801 | -1.53(-2.20%) |
Mar 30, 2020 | 67.99 | 70.15 | 66.16 | 69.70 | 1,707,947 | +1.83(+2.69%) |
Mar 27, 2020 | 66.28 | 70.37 | 64.57 | 67.87 | 2,577,040 | -1.04(-1.51%) |
Mar 26, 2020 | 69.76 | 73.54 | 66.75 | 68.92 | 2,718,009 | -0.35(-0.51%) |
Mar 25, 2020 | 63.07 | 74.66 | 61.03 | 69.27 | 3,114,078 | +7.47(+12.09%) |
Mar 24, 2020 | 60.46 | 63.76 | 58.88 | 61.80 | 3,116,882 | +4.64(+8.12%) |
Mar 23, 2020 | 61.99 | 61.99 | 55.56 | 57.15 | 3,556,632 | -3.95(-6.47%) |
Mar 20, 2020 | 61.83 | 65.63 | 59.42 | 61.11 | 2,436,148 | -0.94(-1.52%) |
Mar 19, 2020 | 59.42 | 63.96 | 58.00 | 62.05 | 2,758,711 | +0.79(+1.28%) |
Mar 18, 2020 | 60.52 | 66.12 | 57.96 | 61.26 | 3,697,140 | -3.38(-5.23%) |
Mar 17, 2020 | 60.42 | 65.61 | 54.48 | 64.65 | 3,415,451 | +5.64(+9.57%) |
Mar 16, 2020 | 56.66 | 64.53 | 55.34 | 59.00 | 4,089,224 | -8.24(-12.25%) |
Mar 13, 2020 | 60.42 | 68.34 | 60.20 | 67.24 | 4,115,313 | +10.84(+19.21%) |
Mar 12, 2020 | 59.36 | 60.91 | 56.23 | 56.41 | 4,899,860 | -9.13(-13.93%) |
Mar 11, 2020 | 64.65 | 68.51 | 62.98 | 65.53 | 4,762,015 | -1.34(-2.00%) |
Mar 10, 2020 | 63.25 | 66.91 | 60.03 | 66.87 | 3,584,990 | +7.06(+11.81%) |
Mar 09, 2020 | 62.13 | 64.10 | 59.67 | 59.81 | 4,042,919 | -9.34(-13.51%) |
Mar 06, 2020 | 67.30 | 71.18 | 65.89 | 69.15 | 4,492,432 | -1.42(-2.01%) |
Mar 05, 2020 | 73.06 | 73.34 | 69.94 | 70.57 | 4,506,738 | -5.07(-6.71%) |
Mar 04, 2020 | 79.46 | 79.46 | 74.97 | 75.64 | 3,818,735 | -2.50(-3.20%) |
Mar 03, 2020 | 85.38 | 85.59 | 77.49 | 78.14 | 3,965,410 | -7.75(-9.02%) |