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%) |