Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 80.22 | 84.37 | 80.22 | 81.45 | 144,543 | +1.57(+1.97%) |
Sep 29, 2020 | 77.10 | 81.33 | 77.10 | 79.88 | 123,280 | +2.53(+3.27%) |
Sep 28, 2020 | 81.36 | 81.36 | 76.84 | 77.35 | 129,054 | -2.93(-3.65%) |
Sep 25, 2020 | 77.50 | 80.63 | 77.50 | 80.28 | 187,700 | +2.17(+2.78%) |
Sep 24, 2020 | 78.06 | 81.97 | 77.01 | 78.11 | 189,319 | -0.40(-0.51%) |
Sep 23, 2020 | 79.34 | 81.19 | 78.19 | 78.51 | 106,303 | -0.67(-0.85%) |
Sep 22, 2020 | 79.87 | 80.53 | 77.53 | 79.18 | 104,073 | -0.75(-0.94%) |
Sep 21, 2020 | 82.38 | 82.59 | 78.92 | 79.93 | 150,907 | -4.19(-4.98%) |
Sep 18, 2020 | 82.87 | 84.27 | 79.46 | 84.12 | 798,900 | +2.89(+3.56%) |
Sep 17, 2020 | 79.55 | 82.18 | 77.82 | 81.23 | 94,980 | +0.36(+0.45%) |
Sep 16, 2020 | 82.63 | 84.40 | 80.66 | 80.87 | 163,654 | -1.72(-2.08%) |
Sep 15, 2020 | 81.86 | 84.56 | 81.29 | 82.59 | 187,402 | +1.93(+2.39%) |
Sep 14, 2020 | 78.25 | 82.11 | 77.68 | 80.66 | 228,212 | +3.23(+4.17%) |
Sep 11, 2020 | 81.95 | 82.55 | 77.27 | 77.43 | 140,100 | -4.09(-5.02%) |
Sep 10, 2020 | 90.50 | 90.50 | 81.40 | 81.52 | 132,694 | -8.63(-9.57%) |
Sep 09, 2020 | 84.87 | 90.48 | 84.75 | 90.15 | 116,473 | +5.57(+6.59%) |
Sep 08, 2020 | 82.95 | 87.48 | 80.58 | 84.58 | 94,031 | +0.86(+1.03%) |
Sep 04, 2020 | 82.88 | 86.62 | 78.36 | 83.72 | 151,100 | +1.81(+2.21%) |
Sep 03, 2020 | 84.77 | 84.77 | 80.74 | 81.91 | 175,792 | -2.17(-2.58%) |
Sep 02, 2020 | 86.69 | 86.69 | 81.46 | 84.08 | 161,111 | -2.61(-3.01%) |
Sep 01, 2020 | 89.20 | 90.80 | 85.60 | 86.69 | 112,529 | -2.89(-3.23%) |
Aug 31, 2020 | 90.19 | 90.71 | 88.41 | 89.58 | 133,244 | -0.39(-0.43%) |
Aug 28, 2020 | 89.37 | 90.98 | 88.79 | 89.97 | 81,400 | +1.69(+1.91%) |
Aug 27, 2020 | 86.88 | 89.23 | 85.79 | 88.28 | 174,160 | +1.20(+1.38%) |
Aug 26, 2020 | 90.67 | 91.98 | 86.95 | 87.08 | 110,006 | -3.91(-4.30%) |
Aug 25, 2020 | 87.89 | 92.06 | 86.60 | 90.99 | 131,196 | +3.69(+4.23%) |
Aug 24, 2020 | 88.82 | 89.46 | 86.79 | 87.30 | 123,345 | -0.67(-0.76%) |
Aug 21, 2020 | 88.05 | 89.00 | 87.13 | 87.97 | 134,500 | +0.12(+0.14%) |
Aug 20, 2020 | 87.53 | 89.25 | 86.98 | 87.85 | 89,154 | -0.50(-0.57%) |
Aug 19, 2020 | 89.45 | 90.00 | 88.21 | 88.35 | 124,924 | -0.21(-0.24%) |
Aug 18, 2020 | 90.53 | 90.90 | 88.35 | 88.56 | 152,701 | -2.16(-2.38%) |
Aug 17, 2020 | 88.68 | 90.89 | 87.09 | 90.72 | 249,257 | +2.95(+3.36%) |
Aug 14, 2020 | 87.76 | 88.00 | 86.00 | 87.77 | 162,000 | +0.28(+0.32%) |
Aug 13, 2020 | 88.33 | 89.59 | 86.47 | 87.49 | 187,674 | -0.15(-0.17%) |
Aug 12, 2020 | 85.84 | 88.24 | 83.61 | 87.64 | 232,649 | +3.11(+3.68%) |
Aug 11, 2020 | 87.59 | 89.24 | 83.72 | 84.53 | 310,798 | -1.97(-2.28%) |
Aug 10, 2020 | 85.40 | 87.59 | 83.46 | 86.50 | 414,009 | +1.51(+1.78%) |
Aug 07, 2020 | 82.86 | 87.32 | 82.37 | 84.99 | 134,000 | +2.30(+2.78%) |
Aug 06, 2020 | 82.67 | 83.50 | 80.10 | 82.69 | 166,624 | +1.73(+2.14%) |
Aug 05, 2020 | 81.11 | 83.11 | 79.54 | 80.96 | 153,715 | +1.28(+1.61%) |
Aug 04, 2020 | 79.31 | 80.66 | 76.72 | 79.68 | 160,261 | +0.13(+0.16%) |
Aug 03, 2020 | 75.42 | 79.83 | 74.68 | 79.55 | 192,697 | +4.48(+5.97%) |
Jul 31, 2020 | 77.32 | 78.40 | 73.75 | 75.07 | 219,200 | -2.52(-3.25%) |
Jul 30, 2020 | 78.71 | 83.45 | 77.24 | 77.59 | 159,984 | -1.97(-2.48%) |
Jul 29, 2020 | 81.01 | 82.50 | 78.76 | 79.56 | 347,291 | -1.46(-1.80%) |
Jul 28, 2020 | 83.98 | 85.14 | 80.87 | 81.02 | 228,707 | -3.50(-4.14%) |
Jul 27, 2020 | 84.10 | 85.00 | 81.58 | 84.52 | 167,610 | +0.99(+1.19%) |
Jul 24, 2020 | 84.29 | 84.29 | 82.42 | 83.53 | 285,200 | -0.57(-0.68%) |
Jul 23, 2020 | 82.86 | 84.46 | 82.04 | 84.10 | 226,417 | +1.18(+1.42%) |
Jul 22, 2020 | 82.56 | 84.79 | 80.99 | 82.92 | 167,158 | -0.45(-0.54%) |
Jul 21, 2020 | 84.85 | 87.71 | 80.01 | 83.37 | 353,156 | -0.50(-0.60%) |
Jul 20, 2020 | 80.98 | 85.97 | 80.46 | 83.87 | 435,972 | +2.53(+3.11%) |
Jul 17, 2020 | 79.35 | 82.49 | 77.80 | 81.34 | 285,300 | +1.95(+2.46%) |
Jul 16, 2020 | 75.92 | 81.27 | 74.02 | 79.39 | 188,263 | +3.13(+4.10%) |
Jul 15, 2020 | 73.39 | 78.05 | 72.90 | 76.26 | 244,163 | +4.26(+5.92%) |
Jul 14, 2020 | 67.11 | 72.79 | 66.78 | 72.00 | 294,090 | +4.40(+6.51%) |
Jul 13, 2020 | 69.55 | 70.82 | 67.39 | 67.60 | 271,492 | -0.78(-1.14%) |
Jul 10, 2020 | 66.57 | 69.08 | 66.17 | 68.38 | 149,600 | +1.30(+1.94%) |
Jul 09, 2020 | 69.05 | 70.97 | 66.95 | 67.08 | 146,392 | -1.78(-2.58%) |
Jul 08, 2020 | 67.37 | 69.05 | 66.78 | 68.86 | 151,585 | +1.45(+2.15%) |
Jul 07, 2020 | 66.21 | 69.27 | 66.16 | 67.41 | 134,118 | +0.98(+1.48%) |
Jul 06, 2020 | 68.11 | 68.21 | 66.11 | 66.43 | 138,581 | -0.47(-0.70%) |
Jul 02, 2020 | 67.97 | 69.33 | 66.01 | 66.90 | 162,500 | -0.39(-0.58%) |