Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.61 | 86.52 | 84.61 | 85.86 | 124,574 | +1.43(+1.69%) |
Sep 29, 2020 | 86.59 | 86.59 | 82.41 | 84.43 | 128,117 | -2.37(-2.73%) |
Sep 28, 2020 | 83.78 | 87.49 | 83.78 | 86.80 | 161,252 | +4.84(+5.90%) |
Sep 25, 2020 | 81.43 | 82.67 | 80.07 | 81.96 | 99,965 | +0.53(+0.66%) |
Sep 24, 2020 | 82.07 | 82.88 | 79.99 | 81.43 | 168,947 | -2.20(-2.63%) |
Sep 23, 2020 | 86.76 | 87.92 | 83.53 | 83.62 | 156,083 | -2.15(-2.50%) |
Sep 22, 2020 | 83.49 | 86.46 | 83.49 | 85.77 | 123,398 | +3.32(+4.03%) |
Sep 21, 2020 | 84.52 | 84.97 | 80.99 | 82.45 | 194,362 | -4.97(-5.69%) |
Sep 18, 2020 | 91.11 | 91.46 | 87.09 | 87.42 | 337,680 | -2.16(-2.41%) |
Sep 17, 2020 | 87.40 | 91.21 | 86.31 | 89.58 | 187,867 | +0.84(+0.94%) |
Sep 16, 2020 | 93.09 | 93.22 | 88.45 | 88.74 | 184,129 | -3.30(-3.59%) |
Sep 15, 2020 | 91.35 | 93.24 | 89.45 | 92.04 | 218,418 | +2.16(+2.40%) |
Sep 14, 2020 | 86.71 | 90.30 | 86.15 | 89.89 | 213,001 | +4.46(+5.22%) |
Sep 11, 2020 | 87.85 | 87.95 | 84.74 | 85.43 | 68,565 | -1.93(-2.21%) |
Sep 10, 2020 | 89.70 | 90.46 | 87.00 | 87.36 | 116,484 | -1.52(-1.70%) |
Sep 09, 2020 | 87.60 | 89.35 | 86.12 | 88.88 | 110,803 | +2.10(+2.42%) |
Sep 08, 2020 | 87.26 | 88.71 | 85.32 | 86.78 | 186,607 | -0.40(-0.46%) |
Sep 04, 2020 | 87.86 | 88.31 | 84.68 | 87.18 | 133,219 | +1.59(+1.86%) |
Sep 03, 2020 | 88.04 | 89.11 | 84.97 | 85.58 | 191,099 | -2.66(-3.02%) |
Sep 02, 2020 | 88.43 | 89.03 | 85.83 | 88.25 | 135,338 | -0.49(-0.55%) |
Sep 01, 2020 | 83.17 | 89.10 | 82.80 | 88.73 | 171,997 | +4.77(+5.68%) |
Aug 31, 2020 | 88.40 | 89.15 | 83.16 | 83.96 | 260,585 | -5.23(-5.86%) |
Aug 28, 2020 | 88.10 | 90.89 | 87.40 | 89.19 | 183,459 | +2.48(+2.86%) |
Aug 27, 2020 | 87.30 | 88.87 | 85.99 | 86.71 | 314,400 | +0.75(+0.87%) |
Aug 26, 2020 | 89.24 | 89.65 | 84.95 | 85.96 | 275,992 | -3.13(-3.51%) |
Aug 25, 2020 | 90.64 | 90.69 | 88.09 | 89.09 | 115,988 | -1.31(-1.45%) |
Aug 24, 2020 | 90.81 | 90.81 | 88.19 | 90.40 | 377,608 | +1.01(+1.13%) |
Aug 21, 2020 | 90.25 | 90.70 | 88.39 | 89.39 | 292,793 | -1.51(-1.66%) |
Aug 20, 2020 | 91.29 | 92.33 | 90.53 | 90.90 | 161,280 | -1.71(-1.85%) |
Aug 19, 2020 | 94.22 | 94.66 | 92.28 | 92.61 | 216,346 | -1.38(-1.47%) |
Aug 18, 2020 | 93.77 | 95.62 | 92.41 | 93.99 | 231,430 | +0.09(+0.09%) |
Aug 17, 2020 | 92.90 | 94.67 | 91.83 | 93.90 | 209,550 | +1.11(+1.19%) |
Aug 14, 2020 | 90.43 | 93.23 | 89.92 | 92.79 | 171,722 | +1.51(+1.65%) |
Aug 13, 2020 | 91.38 | 92.80 | 89.70 | 91.29 | 121,638 | -0.56(-0.61%) |
Aug 12, 2020 | 90.38 | 94.22 | 90.06 | 91.85 | 319,668 | +3.13(+3.53%) |
Aug 11, 2020 | 89.07 | 91.41 | 87.57 | 88.72 | 321,220 | +2.08(+2.40%) |
Aug 10, 2020 | 89.82 | 90.37 | 86.43 | 86.64 | 278,586 | -2.84(-3.17%) |
Aug 07, 2020 | 87.90 | 89.59 | 87.17 | 89.48 | 179,341 | +1.22(+1.39%) |
Aug 06, 2020 | 89.17 | 90.33 | 88.10 | 88.26 | 225,711 | -1.38(-1.54%) |
Aug 05, 2020 | 88.17 | 89.98 | 86.77 | 89.63 | 318,571 | +3.42(+3.97%) |
Aug 04, 2020 | 86.41 | 89.28 | 83.62 | 86.22 | 221,780 | +0.12(+0.14%) |
Aug 03, 2020 | 83.52 | 86.61 | 82.80 | 86.10 | 330,036 | +4.49(+5.50%) |
Jul 31, 2020 | 87.85 | 88.11 | 78.35 | 81.61 | 364,756 | -5.68(-6.51%) |
Jul 30, 2020 | 93.14 | 93.14 | 83.65 | 87.29 | 634,547 | +0.73(+0.84%) |
Jul 29, 2020 | 84.38 | 87.31 | 83.22 | 86.57 | 309,217 | +3.29(+3.95%) |
Jul 28, 2020 | 84.97 | 86.53 | 83.09 | 83.27 | 289,012 | -2.24(-2.62%) |
Jul 27, 2020 | 82.55 | 86.66 | 80.86 | 85.52 | 354,381 | +2.76(+3.33%) |
Jul 24, 2020 | 80.79 | 84.22 | 80.79 | 82.76 | 272,924 | +0.75(+0.91%) |
Jul 23, 2020 | 80.61 | 84.09 | 80.61 | 82.01 | 414,578 | +1.61(+2.01%) |
Jul 22, 2020 | 72.75 | 80.86 | 72.71 | 80.40 | 508,791 | +8.38(+11.64%) |
Jul 21, 2020 | 70.19 | 72.85 | 69.94 | 72.01 | 150,613 | +3.05(+4.42%) |
Jul 20, 2020 | 69.85 | 70.74 | 67.84 | 68.96 | 143,529 | -1.25(-1.78%) |
Jul 17, 2020 | 70.71 | 71.09 | 68.51 | 70.22 | 159,883 | -0.36(-0.51%) |
Jul 16, 2020 | 71.72 | 73.71 | 70.04 | 70.58 | 193,172 | -1.76(-2.43%) |
Jul 15, 2020 | 71.66 | 73.44 | 70.42 | 72.34 | 235,280 | +3.11(+4.49%) |
Jul 14, 2020 | 64.30 | 69.37 | 63.92 | 69.23 | 357,311 | +4.57(+7.08%) |
Jul 13, 2020 | 65.47 | 67.39 | 63.76 | 64.65 | 319,439 | +0.67(+1.05%) |
Jul 10, 2020 | 62.53 | 65.03 | 61.89 | 63.98 | 336,959 | +2.04(+3.29%) |
Jul 09, 2020 | 64.91 | 65.46 | 60.72 | 61.94 | 188,433 | -3.40(-5.20%) |
Jul 08, 2020 | 63.82 | 65.88 | 62.97 | 65.34 | 217,693 | +1.93(+3.05%) |
Jul 07, 2020 | 62.47 | 63.92 | 61.76 | 63.41 | 222,752 | +0.37(+0.59%) |
Jul 06, 2020 | 64.22 | 64.71 | 61.98 | 63.04 | 217,265 | +0.46(+0.73%) |
Jul 02, 2020 | 63.80 | 65.42 | 61.87 | 62.58 | 209,711 | +0.77(+1.24%) |