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 | +0.02(+0.03%) |
Sep 25, 2020 | 76.94 | 77.39 | 76.39 | 77.26 | 617,700 | -0.52(-0.67%) |
Sep 24, 2020 | 76.97 | 78.48 | 76.81 | 77.78 | 834,766 | +0.45(+0.58%) |
Sep 23, 2020 | 78.50 | 78.54 | 76.99 | 77.33 | 873,212 | -1.37(-1.74%) |
Sep 22, 2020 | 79.07 | 79.08 | 77.82 | 78.70 | 729,227 | +0.43(+0.55%) |
Sep 21, 2020 | 77.75 | 78.35 | 77.00 | 78.27 | 762,812 | -0.69(-0.87%) |
Sep 18, 2020 | 80.08 | 80.17 | 78.33 | 78.96 | 1,212,100 | +1.35(+1.74%) |
Sep 17, 2020 | 77.16 | 78.29 | 76.72 | 77.61 | 1,461,417 | +0.62(+0.81%) |
Sep 16, 2020 | 77.88 | 78.00 | 76.89 | 76.99 | 1,792,836 | +0.53(+0.69%) |
Sep 15, 2020 | 76.87 | 77.30 | 76.23 | 76.46 | 1,383,751 | -1.26(-1.62%) |
Sep 14, 2020 | 77.33 | 78.26 | 77.27 | 77.72 | 676,180 | +0.70(+0.91%) |
Sep 11, 2020 | 77.18 | 77.39 | 76.24 | 77.02 | 826,400 | +0.52(+0.68%) |
Sep 10, 2020 | 77.77 | 77.94 | 76.40 | 76.50 | 979,760 | -0.98(-1.26%) |
Sep 09, 2020 | 76.86 | 77.95 | 76.55 | 77.48 | 886,845 | +1.47(+1.93%) |
Sep 08, 2020 | 76.71 | 76.86 | 75.87 | 76.01 | 1,262,489 | -1.65(-2.12%) |
Sep 04, 2020 | 77.78 | 78.47 | 75.60 | 77.66 | 1,241,500 | +0.28(+0.36%) |
Sep 03, 2020 | 78.85 | 78.96 | 76.71 | 77.38 | 1,069,039 | -2.11(-2.65%) |
Sep 02, 2020 | 79.59 | 80.00 | 78.80 | 79.49 | 888,334 | -0.01(-0.01%) |
Sep 01, 2020 | 79.23 | 80.11 | 78.75 | 79.50 | 1,062,432 | +0.86(+1.09%) |
Aug 31, 2020 | 78.65 | 78.98 | 78.44 | 78.64 | 777,386 | -0.75(-0.94%) |
Aug 28, 2020 | 79.07 | 79.65 | 78.80 | 79.39 | 1,010,100 | -1.03(-1.28%) |
Aug 27, 2020 | 81.20 | 81.20 | 79.97 | 80.42 | 1,032,834 | -0.70(-0.86%) |
Aug 26, 2020 | 80.40 | 81.21 | 80.14 | 81.12 | 900,830 | +1.75(+2.20%) |
Aug 25, 2020 | 79.18 | 79.62 | 79.16 | 79.37 | 636,057 | -0.40(-0.50%) |
Aug 24, 2020 | 79.91 | 80.28 | 79.37 | 79.77 | 848,595 | +1.02(+1.30%) |
Aug 21, 2020 | 78.50 | 78.93 | 78.20 | 78.75 | 1,337,100 | -0.66(-0.83%) |
Aug 20, 2020 | 79.07 | 79.57 | 78.87 | 79.41 | 1,223,123 | -1.69(-2.08%) |
Aug 19, 2020 | 81.50 | 82.07 | 81.02 | 81.10 | 1,354,374 | -1.88(-2.27%) |
Aug 18, 2020 | 83.85 | 83.90 | 82.63 | 82.98 | 798,253 | -0.47(-0.56%) |
Aug 17, 2020 | 83.53 | 83.71 | 82.72 | 83.45 | 1,237,391 | +0.52(+0.63%) |
Aug 14, 2020 | 83.39 | 83.61 | 82.88 | 82.93 | 1,419,500 | +0.26(+0.31%) |
Aug 13, 2020 | 81.56 | 83.19 | 81.27 | 82.67 | 1,794,227 | +1.93(+2.39%) |
Aug 12, 2020 | 79.51 | 80.98 | 79.46 | 80.74 | 1,233,851 | +1.41(+1.78%) |
Aug 11, 2020 | 79.92 | 80.32 | 79.22 | 79.33 | 1,039,560 | -0.72(-0.90%) |
Aug 10, 2020 | 80.45 | 80.45 | 79.73 | 80.05 | 644,800 | +0.02(+0.02%) |
Aug 07, 2020 | 80.50 | 80.73 | 79.11 | 80.03 | 1,101,700 | -0.44(-0.55%) |
Aug 06, 2020 | 80.86 | 81.12 | 80.36 | 80.47 | 1,129,830 | -0.78(-0.96%) |
Aug 05, 2020 | 81.70 | 81.79 | 80.71 | 81.25 | 1,198,522 | -2.12(-2.54%) |
Aug 04, 2020 | 83.56 | 84.14 | 82.51 | 83.37 | 1,689,256 | +2.10(+2.58%) |
Aug 03, 2020 | 78.71 | 81.41 | 78.67 | 81.27 | 2,151,898 | +3.31(+4.25%) |
Jul 31, 2020 | 76.98 | 77.97 | 76.91 | 77.96 | 1,113,400 | -0.56(-0.71%) |
Jul 30, 2020 | 77.46 | 78.76 | 77.33 | 78.52 | 624,298 | +0.17(+0.22%) |
Jul 29, 2020 | 77.63 | 78.74 | 77.56 | 78.35 | 530,217 | +0.73(+0.94%) |
Jul 28, 2020 | 78.50 | 78.50 | 77.59 | 77.62 | 479,320 | -0.91(-1.16%) |
Jul 27, 2020 | 77.67 | 78.61 | 77.63 | 78.53 | 911,098 | +2.07(+2.71%) |
Jul 24, 2020 | 75.85 | 76.55 | 75.34 | 76.46 | 535,500 | +0.04(+0.05%) |
Jul 23, 2020 | 77.48 | 77.99 | 76.19 | 76.42 | 607,974 | -0.93(-1.20%) |
Jul 22, 2020 | 77.27 | 77.60 | 76.81 | 77.35 | 417,165 | +0.04(+0.05%) |
Jul 21, 2020 | 78.25 | 78.27 | 77.15 | 77.31 | 698,378 | -0.87(-1.11%) |
Jul 20, 2020 | 77.18 | 78.50 | 76.89 | 78.18 | 874,907 | +2.10(+2.76%) |
Jul 17, 2020 | 75.96 | 76.43 | 75.44 | 76.08 | 1,091,800 | -0.72(-0.94%) |
Jul 16, 2020 | 76.30 | 77.07 | 76.15 | 76.80 | 935,468 | -0.03(-0.04%) |
Jul 15, 2020 | 76.11 | 77.88 | 75.89 | 76.83 | 1,985,287 | +2.31(+3.10%) |
Jul 14, 2020 | 73.39 | 74.61 | 73.13 | 74.52 | 757,656 | +0.16(+0.22%) |
Jul 13, 2020 | 75.50 | 76.64 | 74.16 | 74.36 | 1,814,776 | +0.42(+0.57%) |
Jul 10, 2020 | 73.00 | 74.11 | 72.61 | 73.94 | 1,667,100 | +2.41(+3.37%) |
Jul 09, 2020 | 71.32 | 71.66 | 70.48 | 71.53 | 949,852 | +1.74(+2.49%) |
Jul 08, 2020 | 69.55 | 69.85 | 68.98 | 69.79 | 533,588 | +0.63(+0.91%) |
Jul 07, 2020 | 69.82 | 70.06 | 69.05 | 69.16 | 908,028 | -1.37(-1.94%) |
Jul 06, 2020 | 70.52 | 70.81 | 70.29 | 70.53 | 1,397,511 | +0.30(+0.43%) |
Jul 02, 2020 | 70.50 | 70.50 | 69.97 | 70.23 | 1,086,900 | -0.16(-0.23%) |