Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 80.59 | 82.32 | 79.81 | 81.35 | 1,756,222 | +0.85(+1.05%) |
Sep 29, 2020 | 82.77 | 82.77 | 79.64 | 80.51 | 1,187,789 | -2.73(-3.28%) |
Sep 28, 2020 | 82.16 | 84.26 | 81.30 | 83.24 | 941,341 | +2.58(+3.20%) |
Sep 25, 2020 | 78.78 | 81.00 | 78.17 | 80.66 | 1,035,628 | +1.10(+1.38%) |
Sep 24, 2020 | 80.66 | 81.52 | 78.62 | 79.56 | 1,373,221 | -0.71(-0.88%) |
Sep 23, 2020 | 82.60 | 84.71 | 80.19 | 80.27 | 1,273,062 | -1.99(-2.42%) |
Sep 22, 2020 | 85.18 | 86.05 | 81.60 | 82.26 | 1,307,234 | -3.10(-3.63%) |
Sep 21, 2020 | 87.27 | 88.75 | 84.28 | 85.36 | 1,128,145 | -4.56(-5.07%) |
Sep 18, 2020 | 89.88 | 91.39 | 89.52 | 89.92 | 1,826,980 | -0.57(-0.62%) |
Sep 17, 2020 | 90.25 | 91.29 | 89.68 | 90.48 | 921,073 | -0.74(-0.81%) |
Sep 16, 2020 | 91.53 | 94.00 | 90.52 | 91.22 | 1,638,605 | -0.44(-0.48%) |
Sep 15, 2020 | 92.02 | 92.09 | 89.84 | 91.66 | 829,595 | -0.42(-0.46%) |
Sep 14, 2020 | 90.66 | 93.50 | 90.30 | 92.09 | 978,246 | +2.28(+2.54%) |
Sep 11, 2020 | 88.00 | 89.98 | 87.46 | 89.81 | 1,097,546 | +2.31(+2.64%) |
Sep 10, 2020 | 89.97 | 90.57 | 87.24 | 87.50 | 1,408,879 | -1.86(-2.09%) |
Sep 09, 2020 | 90.90 | 90.90 | 88.74 | 89.37 | 786,663 | -0.97(-1.08%) |
Sep 08, 2020 | 92.63 | 92.99 | 89.76 | 90.34 | 967,920 | -3.22(-3.44%) |
Sep 04, 2020 | 93.95 | 95.05 | 91.21 | 93.55 | 742,677 | +1.92(+2.09%) |
Sep 03, 2020 | 92.95 | 95.85 | 90.93 | 91.64 | 900,692 | -0.34(-0.37%) |
Sep 02, 2020 | 91.06 | 92.66 | 90.18 | 91.98 | 784,053 | +0.49(+0.54%) |
Sep 01, 2020 | 90.34 | 92.70 | 89.85 | 91.49 | 611,813 | +0.27(+0.29%) |
Aug 31, 2020 | 92.97 | 93.02 | 91.13 | 91.22 | 796,426 | -1.80(-1.94%) |
Aug 28, 2020 | 93.54 | 93.55 | 92.12 | 93.02 | 487,365 | +0.46(+0.50%) |
Aug 27, 2020 | 91.02 | 93.23 | 90.72 | 92.56 | 645,787 | +1.86(+2.05%) |
Aug 26, 2020 | 92.10 | 92.10 | 90.63 | 90.70 | 554,471 | -1.93(-2.09%) |
Aug 25, 2020 | 93.81 | 94.23 | 90.99 | 92.63 | 753,965 | +0.10(+0.11%) |
Aug 24, 2020 | 89.70 | 92.58 | 89.53 | 92.53 | 778,515 | +2.95(+3.29%) |
Aug 21, 2020 | 89.06 | 90.06 | 88.55 | 89.58 | 996,463 | +0.69(+0.78%) |
Aug 20, 2020 | 89.97 | 90.10 | 88.12 | 88.89 | 901,566 | -2.41(-2.64%) |
Aug 19, 2020 | 91.84 | 92.73 | 90.96 | 91.30 | 722,010 | -0.06(-0.07%) |
Aug 18, 2020 | 93.23 | 93.24 | 91.14 | 91.36 | 633,947 | -1.80(-1.93%) |
Aug 17, 2020 | 94.67 | 94.85 | 92.98 | 93.16 | 716,971 | -2.32(-2.43%) |
Aug 14, 2020 | 93.55 | 96.40 | 93.23 | 95.48 | 463,346 | +1.21(+1.28%) |
Aug 13, 2020 | 95.30 | 95.72 | 93.77 | 94.27 | 522,569 | -2.20(-2.28%) |
Aug 12, 2020 | 99.40 | 99.40 | 94.92 | 96.48 | 553,827 | -0.87(-0.90%) |
Aug 11, 2020 | 97.72 | 99.78 | 96.81 | 97.35 | 598,383 | +1.99(+2.09%) |
Aug 10, 2020 | 94.39 | 96.17 | 94.01 | 95.36 | 703,769 | +1.28(+1.36%) |
Aug 07, 2020 | 89.97 | 94.13 | 89.86 | 94.08 | 929,895 | +3.53(+3.90%) |
Aug 06, 2020 | 90.93 | 92.47 | 89.89 | 90.55 | 841,831 | -0.90(-0.98%) |
Aug 05, 2020 | 91.80 | 92.55 | 90.74 | 91.45 | 1,016,249 | +0.47(+0.52%) |
Aug 04, 2020 | 91.28 | 92.12 | 90.42 | 90.98 | 571,478 | -0.85(-0.92%) |
Aug 03, 2020 | 92.61 | 92.88 | 90.13 | 91.83 | 860,370 | -0.80(-0.87%) |
Jul 31, 2020 | 91.61 | 92.81 | 90.19 | 92.63 | 1,681,018 | +0.15(+0.16%) |
Jul 30, 2020 | 90.88 | 92.92 | 88.50 | 92.48 | 1,094,065 | -0.91(-0.97%) |
Jul 29, 2020 | 89.41 | 93.94 | 88.79 | 93.39 | 1,130,512 | +3.48(+3.87%) |
Jul 28, 2020 | 89.47 | 90.52 | 89.28 | 89.91 | 657,333 | -0.05(-0.06%) |
Jul 27, 2020 | 91.18 | 91.21 | 88.78 | 89.96 | 873,552 | -1.95(-2.12%) |
Jul 24, 2020 | 92.47 | 93.41 | 91.45 | 91.91 | 848,115 | +0.11(+0.12%) |
Jul 23, 2020 | 90.46 | 93.74 | 88.34 | 91.80 | 1,403,767 | +1.36(+1.51%) |
Jul 22, 2020 | 90.07 | 91.19 | 89.51 | 90.44 | 731,611 | -0.44(-0.48%) |
Jul 21, 2020 | 87.18 | 91.60 | 87.18 | 90.87 | 1,136,672 | +4.50(+5.21%) |
Jul 20, 2020 | 86.24 | 87.15 | 85.71 | 86.37 | 1,005,233 | -0.46(-0.53%) |
Jul 17, 2020 | 89.60 | 89.62 | 86.54 | 86.83 | 570,519 | -2.80(-3.12%) |
Jul 16, 2020 | 88.67 | 91.51 | 88.26 | 89.63 | 485,969 | -0.22(-0.24%) |
Jul 15, 2020 | 88.23 | 90.30 | 87.88 | 89.85 | 855,829 | +3.88(+4.52%) |
Jul 14, 2020 | 88.40 | 89.58 | 85.48 | 85.97 | 1,167,351 | -2.89(-3.26%) |
Jul 13, 2020 | 88.92 | 90.31 | 86.48 | 88.86 | 873,789 | +1.11(+1.27%) |
Jul 10, 2020 | 83.16 | 87.80 | 83.16 | 87.75 | 982,624 | +4.51(+5.42%) |
Jul 09, 2020 | 86.14 | 86.64 | 82.56 | 83.24 | 777,184 | -3.30(-3.81%) |
Jul 08, 2020 | 86.00 | 87.94 | 85.10 | 86.54 | 914,451 | +0.38(+0.45%) |
Jul 07, 2020 | 87.99 | 88.40 | 85.79 | 86.15 | 882,245 | -2.96(-3.33%) |
Jul 06, 2020 | 90.26 | 91.71 | 88.35 | 89.12 | 872,224 | +1.17(+1.33%) |
Jul 02, 2020 | 91.40 | 92.09 | 87.50 | 87.94 | 665,681 | -0.63(-0.71%) |