Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 77.88 | 80.31 | 77.86 | 78.54 | 123,740 | +1.07(+1.38%) |
Sep 29, 2020 | 78.32 | 78.65 | 76.95 | 77.47 | 129,728 | -0.83(-1.06%) |
Sep 28, 2020 | 76.75 | 78.91 | 76.41 | 78.30 | 115,398 | +2.90(+3.85%) |
Sep 25, 2020 | 74.04 | 76.67 | 74.00 | 75.40 | 110,500 | +0.46(+0.61%) |
Sep 24, 2020 | 74.62 | 77.05 | 73.81 | 74.94 | 109,043 | -0.14(-0.19%) |
Sep 23, 2020 | 77.20 | 78.60 | 74.91 | 75.08 | 131,114 | -2.05(-2.66%) |
Sep 22, 2020 | 75.67 | 77.73 | 75.14 | 77.13 | 203,142 | +2.57(+3.45%) |
Sep 21, 2020 | 76.00 | 76.88 | 73.16 | 74.56 | 214,766 | -3.89(-4.96%) |
Sep 18, 2020 | 82.92 | 83.27 | 77.09 | 78.45 | 416,500 | -3.48(-4.25%) |
Sep 17, 2020 | 82.94 | 85.08 | 81.70 | 81.93 | 105,115 | -2.48(-2.94%) |
Sep 16, 2020 | 86.27 | 86.27 | 84.29 | 84.41 | 143,695 | -0.80(-0.94%) |
Sep 15, 2020 | 85.46 | 86.45 | 85.03 | 85.21 | 63,987 | +0.48(+0.57%) |
Sep 14, 2020 | 83.44 | 85.70 | 83.02 | 84.73 | 113,586 | +2.36(+2.87%) |
Sep 11, 2020 | 82.54 | 83.97 | 81.04 | 82.37 | 65,800 | +0.24(+0.29%) |
Sep 10, 2020 | 82.09 | 83.51 | 81.48 | 82.13 | 87,802 | +0.65(+0.80%) |
Sep 09, 2020 | 82.04 | 82.99 | 80.40 | 81.48 | 110,383 | +0.48(+0.59%) |
Sep 08, 2020 | 80.24 | 83.38 | 79.13 | 81.00 | 125,058 | -0.77(-0.94%) |
Sep 04, 2020 | 84.63 | 86.24 | 81.00 | 81.77 | 118,100 | -1.51(-1.81%) |
Sep 03, 2020 | 88.18 | 88.26 | 82.99 | 83.28 | 169,397 | -5.20(-5.88%) |
Sep 02, 2020 | 89.31 | 90.00 | 87.56 | 88.48 | 101,578 | -1.40(-1.56%) |
Sep 01, 2020 | 88.43 | 90.60 | 87.46 | 89.88 | 158,813 | +2.38(+2.72%) |
Aug 31, 2020 | 90.52 | 91.35 | 87.23 | 87.50 | 157,410 | -2.57(-2.85%) |
Aug 28, 2020 | 88.13 | 90.33 | 87.73 | 90.07 | 146,900 | +2.91(+3.34%) |
Aug 27, 2020 | 88.56 | 88.69 | 86.33 | 87.16 | 159,711 | -0.36(-0.41%) |
Aug 26, 2020 | 88.74 | 91.82 | 87.49 | 87.52 | 178,472 | -0.62(-0.70%) |
Aug 25, 2020 | 92.00 | 92.00 | 81.51 | 88.14 | 562,175 | -7.00(-7.36%) |
Aug 24, 2020 | 92.52 | 95.49 | 92.46 | 95.14 | 178,420 | +3.11(+3.38%) |
Aug 21, 2020 | 89.55 | 92.10 | 88.95 | 92.03 | 76,400 | +2.39(+2.67%) |
Aug 20, 2020 | 89.71 | 90.49 | 88.00 | 89.64 | 69,381 | -1.12(-1.23%) |
Aug 19, 2020 | 91.10 | 91.68 | 90.40 | 90.76 | 71,367 | -0.19(-0.21%) |
Aug 18, 2020 | 91.30 | 91.97 | 90.65 | 90.95 | 127,001 | -0.61(-0.67%) |
Aug 17, 2020 | 89.32 | 91.85 | 88.67 | 91.56 | 115,597 | +2.96(+3.34%) |
Aug 14, 2020 | 88.84 | 89.72 | 87.94 | 88.60 | 91,300 | -1.06(-1.18%) |
Aug 13, 2020 | 89.81 | 91.70 | 88.86 | 89.66 | 92,030 | -0.95(-1.05%) |
Aug 12, 2020 | 90.06 | 91.41 | 89.22 | 90.61 | 46,840 | +1.62(+1.82%) |
Aug 11, 2020 | 90.45 | 91.51 | 88.47 | 88.99 | 84,255 | +0.03(+0.03%) |
Aug 10, 2020 | 87.92 | 90.60 | 87.61 | 88.96 | 79,458 | +1.78(+2.04%) |
Aug 07, 2020 | 85.22 | 87.80 | 85.10 | 87.18 | 56,000 | +1.64(+1.92%) |
Aug 06, 2020 | 85.98 | 86.17 | 84.54 | 85.54 | 85,201 | -0.53(-0.62%) |
Aug 05, 2020 | 85.33 | 86.56 | 84.38 | 86.07 | 91,516 | +2.21(+2.64%) |
Aug 04, 2020 | 84.73 | 85.90 | 81.63 | 83.86 | 83,772 | -0.60(-0.71%) |
Aug 03, 2020 | 81.46 | 84.75 | 81.46 | 84.46 | 74,710 | +3.84(+4.76%) |
Jul 31, 2020 | 81.71 | 82.40 | 79.28 | 80.62 | 130,300 | -1.48(-1.80%) |
Jul 30, 2020 | 80.30 | 82.79 | 76.59 | 82.10 | 96,628 | +0.16(+0.20%) |
Jul 29, 2020 | 78.18 | 82.45 | 78.18 | 81.94 | 133,039 | +3.85(+4.93%) |
Jul 28, 2020 | 80.07 | 80.25 | 77.95 | 78.09 | 111,689 | -2.10(-2.62%) |
Jul 27, 2020 | 76.92 | 80.19 | 76.92 | 80.19 | 100,700 | +3.33(+4.33%) |
Jul 24, 2020 | 77.74 | 78.51 | 76.32 | 76.86 | 93,100 | -0.68(-0.88%) |
Jul 23, 2020 | 75.41 | 79.82 | 75.41 | 77.54 | 206,952 | +1.90(+2.51%) |
Jul 22, 2020 | 72.36 | 75.80 | 72.36 | 75.64 | 320,148 | +2.85(+3.92%) |
Jul 21, 2020 | 74.80 | 75.14 | 72.79 | 72.79 | 114,481 | -0.72(-0.98%) |
Jul 20, 2020 | 74.50 | 75.12 | 73.15 | 73.51 | 112,869 | -0.31(-0.42%) |
Jul 17, 2020 | 74.10 | 74.41 | 73.52 | 73.82 | 179,700 | -0.03(-0.04%) |
Jul 16, 2020 | 73.71 | 74.35 | 73.38 | 73.85 | 219,470 | -0.67(-0.90%) |
Jul 15, 2020 | 75.81 | 76.64 | 73.99 | 74.52 | 148,998 | +1.48(+2.03%) |
Jul 14, 2020 | 72.01 | 73.53 | 71.55 | 73.04 | 153,541 | +1.02(+1.42%) |
Jul 13, 2020 | 75.15 | 75.25 | 71.78 | 72.02 | 138,662 | -1.83(-2.48%) |
Jul 10, 2020 | 73.64 | 75.08 | 72.79 | 73.85 | 91,100 | +0.09(+0.12%) |
Jul 09, 2020 | 77.78 | 77.78 | 73.48 | 73.76 | 135,766 | -4.02(-5.17%) |
Jul 08, 2020 | 73.72 | 78.44 | 71.12 | 77.78 | 173,779 | +4.65(+6.36%) |
Jul 07, 2020 | 73.14 | 74.18 | 71.93 | 73.13 | 109,647 | -1.17(-1.57%) |
Jul 06, 2020 | 73.84 | 75.00 | 72.57 | 74.30 | 96,138 | +2.45(+3.41%) |
Jul 02, 2020 | 75.17 | 75.94 | 71.62 | 71.85 | 118,200 | -0.47(-0.65%) |