Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 86.53 | 87.73 | 84.81 | 85.52 | 115,722 | -1.21(-1.40%) |
Sep 29, 2020 | 87.51 | 87.52 | 86.19 | 86.73 | 77,297 | -0.95(-1.08%) |
Sep 28, 2020 | 86.64 | 88.61 | 86.64 | 87.68 | 80,257 | +2.29(+2.68%) |
Sep 25, 2020 | 83.35 | 85.59 | 83.23 | 85.39 | 145,027 | +2.11(+2.54%) |
Sep 24, 2020 | 83.40 | 84.50 | 81.96 | 83.27 | 88,525 | -0.35(-0.42%) |
Sep 23, 2020 | 86.65 | 87.81 | 83.63 | 83.63 | 92,959 | -2.90(-3.35%) |
Sep 22, 2020 | 86.40 | 86.97 | 85.17 | 86.53 | 85,604 | +0.00(+0.00%) |
Sep 21, 2020 | 87.56 | 87.83 | 85.86 | 86.53 | 113,390 | -2.71(-3.04%) |
Sep 18, 2020 | 89.73 | 90.76 | 88.86 | 89.23 | 58,785 | -0.39(-0.44%) |
Sep 17, 2020 | 87.92 | 89.99 | 87.31 | 89.63 | 129,396 | +0.48(+0.54%) |
Sep 16, 2020 | 87.66 | 90.21 | 87.13 | 89.15 | 132,316 | +1.61(+1.84%) |
Sep 15, 2020 | 88.33 | 88.64 | 87.30 | 87.53 | 120,526 | -0.33(-0.38%) |
Sep 14, 2020 | 86.33 | 88.08 | 86.19 | 87.87 | 74,949 | +2.11(+2.46%) |
Sep 11, 2020 | 84.90 | 86.42 | 84.80 | 85.75 | 93,750 | +1.20(+1.42%) |
Sep 10, 2020 | 86.36 | 87.41 | 84.40 | 84.55 | 936,499 | -1.63(-1.90%) |
Sep 09, 2020 | 87.06 | 87.07 | 85.03 | 86.18 | 830,700 | +0.11(+0.13%) |
Sep 08, 2020 | 87.06 | 87.31 | 85.81 | 86.08 | 136,933 | -1.78(-2.03%) |
Sep 04, 2020 | 88.94 | 89.70 | 86.47 | 87.86 | 103,769 | -0.53(-0.60%) |
Sep 03, 2020 | 90.31 | 91.12 | 87.69 | 88.38 | 134,552 | -2.19(-2.42%) |
Sep 02, 2020 | 88.83 | 90.71 | 88.48 | 90.57 | 89,529 | +1.94(+2.18%) |
Sep 01, 2020 | 87.89 | 88.93 | 87.40 | 88.64 | 79,517 | +0.18(+0.20%) |
Aug 31, 2020 | 89.32 | 89.40 | 88.05 | 88.46 | 102,827 | -0.99(-1.10%) |
Aug 28, 2020 | 89.15 | 89.50 | 88.81 | 89.45 | 52,038 | +0.54(+0.61%) |
Aug 27, 2020 | 88.64 | 89.83 | 88.28 | 88.91 | 87,229 | +0.66(+0.74%) |
Aug 26, 2020 | 89.39 | 89.39 | 88.11 | 88.26 | 170,835 | -1.29(-1.44%) |
Aug 25, 2020 | 90.26 | 90.39 | 88.93 | 89.55 | 111,759 | -0.33(-0.37%) |
Aug 24, 2020 | 88.12 | 89.88 | 87.79 | 89.88 | 106,514 | +2.30(+2.62%) |
Aug 21, 2020 | 87.68 | 88.20 | 87.45 | 87.58 | 110,721 | -0.58(-0.65%) |
Aug 20, 2020 | 88.28 | 88.42 | 87.70 | 88.16 | 101,733 | -0.94(-1.05%) |
Aug 19, 2020 | 88.73 | 89.76 | 88.58 | 89.10 | 62,215 | +0.42(+0.47%) |
Aug 18, 2020 | 89.68 | 89.90 | 88.64 | 88.68 | 77,519 | -1.26(-1.40%) |
Aug 17, 2020 | 91.51 | 91.61 | 89.79 | 89.94 | 59,626 | -1.51(-1.65%) |
Aug 14, 2020 | 90.21 | 91.91 | 90.10 | 91.45 | 109,699 | +0.68(+0.75%) |
Aug 13, 2020 | 90.38 | 91.45 | 89.86 | 90.76 | 128,708 | -0.27(-0.30%) |
Aug 12, 2020 | 92.42 | 92.62 | 90.16 | 91.03 | 96,636 | -0.55(-0.60%) |
Aug 11, 2020 | 92.39 | 93.65 | 91.35 | 91.58 | 143,617 | +0.66(+0.72%) |
Aug 10, 2020 | 88.98 | 90.95 | 88.98 | 90.93 | 102,747 | +2.08(+2.35%) |
Aug 07, 2020 | 88.20 | 88.84 | 87.80 | 88.84 | 96,408 | +0.15(+0.17%) |
Aug 06, 2020 | 88.24 | 88.92 | 87.95 | 88.70 | 148,340 | +0.26(+0.30%) |
Aug 05, 2020 | 86.01 | 88.43 | 85.75 | 88.43 | 90,655 | +2.77(+3.23%) |
Aug 04, 2020 | 84.79 | 85.98 | 84.67 | 85.66 | 93,993 | +0.31(+0.37%) |
Aug 03, 2020 | 83.97 | 85.66 | 82.77 | 85.35 | 185,876 | +1.61(+1.93%) |
Jul 31, 2020 | 84.35 | 84.47 | 82.43 | 83.74 | 175,948 | -0.71(-0.85%) |
Jul 30, 2020 | 83.39 | 85.15 | 83.37 | 84.45 | 91,313 | -0.18(-0.21%) |
Jul 29, 2020 | 85.07 | 85.49 | 83.86 | 84.63 | 95,774 | -0.40(-0.47%) |
Jul 28, 2020 | 84.67 | 86.33 | 84.52 | 85.03 | 63,071 | +0.22(+0.27%) |
Jul 27, 2020 | 85.81 | 85.89 | 84.36 | 84.80 | 116,799 | -0.87(-1.02%) |
Jul 24, 2020 | 86.87 | 86.99 | 85.40 | 85.67 | 80,357 | -1.36(-1.56%) |
Jul 23, 2020 | 87.56 | 88.73 | 86.53 | 87.03 | 108,973 | -0.62(-0.70%) |
Jul 22, 2020 | 86.22 | 87.83 | 85.90 | 87.65 | 154,322 | +1.23(+1.43%) |
Jul 21, 2020 | 85.56 | 87.32 | 85.40 | 86.42 | 140,407 | +1.79(+2.12%) |
Jul 20, 2020 | 85.57 | 85.57 | 84.06 | 84.63 | 77,542 | -1.29(-1.50%) |
Jul 17, 2020 | 85.53 | 86.30 | 85.12 | 85.92 | 74,632 | +0.81(+0.95%) |
Jul 16, 2020 | 84.44 | 85.94 | 83.88 | 85.11 | 142,423 | +0.09(+0.10%) |
Jul 15, 2020 | 84.06 | 85.21 | 83.98 | 85.02 | 209,245 | +2.87(+3.49%) |
Jul 14, 2020 | 80.64 | 82.16 | 80.07 | 82.15 | 156,497 | +1.20(+1.49%) |
Jul 13, 2020 | 82.59 | 83.89 | 80.83 | 80.95 | 211,438 | -0.97(-1.18%) |
Jul 10, 2020 | 80.37 | 81.99 | 80.03 | 81.92 | 103,564 | +1.47(+1.82%) |
Jul 09, 2020 | 83.05 | 83.06 | 80.02 | 80.45 | 784,593 | -2.59(-3.12%) |
Jul 08, 2020 | 82.92 | 83.56 | 81.98 | 83.04 | 70,593 | +0.18(+0.21%) |
Jul 07, 2020 | 84.81 | 85.06 | 82.76 | 82.87 | 101,128 | -2.72(-3.18%) |
Jul 06, 2020 | 86.53 | 86.71 | 84.51 | 85.59 | 152,677 | +0.59(+0.69%) |
Jul 02, 2020 | 86.64 | 87.36 | 84.80 | 85.00 | 100,293 | -0.14(-0.16%) |