Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 85.17 | 88.34 | 84.93 | 86.65 | 1,828,154 | +3.19(+3.82%) |
Sep 29, 2020 | 87.78 | 87.86 | 82.46 | 83.46 | 1,292,835 | -0.70(-0.84%) |
Sep 28, 2020 | 84.63 | 85.04 | 83.61 | 84.16 | 484,985 | +1.13(+1.36%) |
Sep 25, 2020 | 82.26 | 84.26 | 81.95 | 83.03 | 658,103 | +0.36(+0.43%) |
Sep 24, 2020 | 81.21 | 83.95 | 79.87 | 82.67 | 746,470 | +1.56(+1.93%) |
Sep 23, 2020 | 83.89 | 85.14 | 81.07 | 81.11 | 1,024,227 | -1.97(-2.38%) |
Sep 22, 2020 | 81.12 | 83.46 | 80.39 | 83.08 | 661,829 | +2.77(+3.45%) |
Sep 21, 2020 | 80.43 | 81.39 | 79.22 | 80.31 | 637,830 | -1.56(-1.91%) |
Sep 18, 2020 | 83.79 | 84.09 | 81.50 | 81.88 | 1,424,851 | -1.57(-1.88%) |
Sep 17, 2020 | 82.73 | 84.20 | 81.87 | 83.45 | 709,550 | -0.68(-0.80%) |
Sep 16, 2020 | 85.81 | 86.42 | 83.69 | 84.12 | 867,650 | -0.68(-0.80%) |
Sep 15, 2020 | 87.16 | 88.41 | 84.61 | 84.80 | 799,081 | -1.01(-1.18%) |
Sep 14, 2020 | 85.38 | 86.23 | 84.91 | 85.81 | 1,074,825 | +1.11(+1.32%) |
Sep 11, 2020 | 86.14 | 86.46 | 83.88 | 84.70 | 415,212 | -0.24(-0.28%) |
Sep 10, 2020 | 86.70 | 88.35 | 84.70 | 84.94 | 641,791 | -0.91(-1.06%) |
Sep 09, 2020 | 87.59 | 88.00 | 85.01 | 85.85 | 857,138 | -0.16(-0.19%) |
Sep 08, 2020 | 85.05 | 88.98 | 84.47 | 86.02 | 1,149,471 | -4.20(-4.65%) |
Sep 04, 2020 | 91.96 | 92.51 | 86.52 | 90.21 | 633,704 | -0.61(-0.67%) |
Sep 03, 2020 | 97.34 | 97.34 | 90.27 | 90.82 | 739,297 | -6.69(-6.86%) |
Sep 02, 2020 | 95.14 | 97.79 | 93.81 | 97.51 | 616,925 | +2.55(+2.69%) |
Sep 01, 2020 | 91.64 | 95.00 | 90.95 | 94.96 | 593,140 | +2.61(+2.83%) |
Aug 31, 2020 | 95.19 | 95.19 | 92.30 | 92.35 | 740,832 | -2.35(-2.48%) |
Aug 28, 2020 | 95.26 | 95.36 | 93.94 | 94.70 | 331,515 | +0.10(+0.11%) |
Aug 27, 2020 | 95.38 | 96.66 | 94.45 | 94.60 | 455,795 | +0.05(+0.06%) |
Aug 26, 2020 | 94.56 | 95.85 | 93.42 | 94.54 | 877,053 | +0.37(+0.40%) |
Aug 25, 2020 | 94.24 | 94.91 | 93.29 | 94.17 | 882,041 | -0.01(-0.01%) |
Aug 24, 2020 | 92.25 | 94.97 | 91.63 | 94.18 | 634,456 | +2.57(+2.81%) |
Aug 21, 2020 | 92.08 | 92.98 | 91.23 | 91.61 | 779,810 | -1.02(-1.10%) |
Aug 20, 2020 | 93.04 | 94.11 | 92.09 | 92.63 | 510,983 | -1.41(-1.50%) |
Aug 19, 2020 | 94.30 | 95.99 | 93.87 | 94.04 | 354,370 | -0.36(-0.38%) |
Aug 18, 2020 | 95.69 | 95.85 | 94.05 | 94.40 | 561,904 | -0.95(-1.00%) |
Aug 17, 2020 | 93.22 | 96.08 | 93.14 | 95.35 | 554,776 | +1.68(+1.79%) |
Aug 14, 2020 | 96.42 | 96.83 | 93.22 | 93.67 | 673,488 | -4.11(-4.20%) |
Aug 13, 2020 | 97.02 | 99.48 | 96.31 | 97.78 | 542,806 | +0.42(+0.43%) |
Aug 12, 2020 | 98.42 | 100.21 | 97.13 | 97.36 | 735,083 | -0.09(-0.09%) |
Aug 11, 2020 | 97.10 | 99.38 | 96.60 | 97.45 | 1,123,600 | +1.77(+1.85%) |
Aug 10, 2020 | 95.63 | 97.02 | 95.18 | 95.68 | 523,029 | -0.11(-0.11%) |
Aug 07, 2020 | 93.98 | 95.89 | 93.29 | 95.79 | 568,485 | +1.44(+1.52%) |
Aug 06, 2020 | 97.22 | 97.63 | 94.18 | 94.35 | 744,966 | -3.01(-3.09%) |
Aug 05, 2020 | 96.31 | 98.25 | 96.13 | 97.36 | 662,732 | +1.75(+1.83%) |
Aug 04, 2020 | 95.63 | 96.45 | 94.98 | 95.61 | 646,275 | -0.63(-0.65%) |
Aug 03, 2020 | 94.34 | 96.85 | 94.31 | 96.23 | 818,241 | +2.08(+2.21%) |
Jul 31, 2020 | 94.49 | 94.49 | 91.14 | 94.15 | 4,076,919 | -0.55(-0.59%) |
Jul 30, 2020 | 94.68 | 97.22 | 93.01 | 94.71 | 1,332,520 | -1.85(-1.92%) |
Jul 29, 2020 | 98.25 | 98.48 | 95.83 | 96.56 | 1,685,127 | +0.93(+0.97%) |
Jul 28, 2020 | 94.18 | 99.01 | 94.14 | 95.63 | 3,788,722 | +6.62(+7.44%) |
Jul 27, 2020 | 86.43 | 89.21 | 85.69 | 89.01 | 1,517,230 | +2.30(+2.65%) |
Jul 24, 2020 | 87.15 | 87.43 | 86.29 | 86.71 | 812,280 | -0.57(-0.66%) |
Jul 23, 2020 | 88.28 | 89.74 | 86.34 | 87.28 | 765,553 | -1.14(-1.29%) |
Jul 22, 2020 | 88.19 | 88.92 | 87.64 | 88.43 | 594,344 | -0.05(-0.06%) |
Jul 21, 2020 | 88.08 | 89.31 | 87.43 | 88.48 | 543,532 | +1.75(+2.02%) |
Jul 20, 2020 | 87.14 | 87.79 | 85.59 | 86.73 | 824,722 | -0.93(-1.06%) |
Jul 17, 2020 | 90.94 | 90.94 | 87.38 | 87.66 | 956,685 | -2.96(-3.27%) |
Jul 16, 2020 | 89.77 | 91.62 | 88.83 | 90.62 | 551,662 | -1.11(-1.21%) |
Jul 15, 2020 | 90.43 | 92.05 | 88.96 | 91.73 | 860,067 | +3.03(+3.42%) |
Jul 14, 2020 | 86.64 | 88.73 | 85.74 | 88.69 | 464,189 | +1.72(+1.97%) |
Jul 13, 2020 | 87.41 | 89.37 | 85.79 | 86.98 | 1,117,368 | +1.52(+1.78%) |
Jul 10, 2020 | 83.43 | 85.51 | 83.20 | 85.46 | 446,203 | +1.80(+2.15%) |
Jul 09, 2020 | 85.81 | 85.81 | 83.01 | 83.66 | 679,070 | -1.79(-2.09%) |
Jul 08, 2020 | 84.60 | 86.28 | 84.15 | 85.45 | 604,854 | +1.94(+2.32%) |
Jul 07, 2020 | 84.95 | 85.99 | 83.28 | 83.51 | 712,875 | -2.80(-3.24%) |
Jul 06, 2020 | 85.96 | 87.24 | 84.90 | 86.31 | 842,907 | +2.99(+3.59%) |
Jul 02, 2020 | 84.40 | 85.92 | 82.70 | 83.32 | 794,889 | +0.73(+0.88%) |