Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.98 | 86.48 | 84.82 | 85.66 | 1,134,424 | +0.47(+0.55%) |
Sep 29, 2020 | 83.95 | 85.82 | 83.55 | 85.19 | 612,555 | +1.08(+1.28%) |
Sep 28, 2020 | 83.21 | 84.66 | 83.07 | 84.11 | 842,614 | +2.13(+2.60%) |
Sep 25, 2020 | 80.39 | 82.12 | 79.65 | 81.98 | 957,100 | +1.19(+1.47%) |
Sep 24, 2020 | 83.55 | 83.56 | 80.30 | 80.79 | 1,054,242 | -3.11(-3.71%) |
Sep 23, 2020 | 85.07 | 85.42 | 83.55 | 83.90 | 1,637,470 | -1.27(-1.49%) |
Sep 22, 2020 | 85.31 | 85.81 | 84.40 | 85.17 | 1,302,816 | -0.38(-0.44%) |
Sep 21, 2020 | 83.62 | 85.72 | 81.60 | 85.55 | 1,958,136 | +0.68(+0.80%) |
Sep 18, 2020 | 85.28 | 86.96 | 83.77 | 84.87 | 30,838,700 | +0.64(+0.76%) |
Sep 17, 2020 | 83.36 | 84.36 | 82.74 | 84.23 | 1,140,322 | +0.06(+0.07%) |
Sep 16, 2020 | 84.87 | 84.98 | 84.07 | 84.17 | 1,626,755 | -0.15(-0.18%) |
Sep 15, 2020 | 84.87 | 85.10 | 82.94 | 84.32 | 1,255,647 | +0.41(+0.49%) |
Sep 14, 2020 | 83.97 | 84.32 | 83.01 | 83.91 | 1,272,734 | +1.21(+1.46%) |
Sep 11, 2020 | 84.72 | 84.72 | 81.62 | 82.70 | 1,215,900 | -1.18(-1.41%) |
Sep 10, 2020 | 84.88 | 86.39 | 83.37 | 83.88 | 1,363,603 | -0.92(-1.08%) |
Sep 09, 2020 | 83.96 | 85.51 | 83.04 | 84.80 | 1,539,893 | +1.73(+2.08%) |
Sep 08, 2020 | 81.24 | 85.28 | 80.31 | 83.07 | 2,681,844 | -0.88(-1.05%) |
Sep 04, 2020 | 86.96 | 87.48 | 82.52 | 83.95 | 1,537,200 | -2.45(-2.84%) |
Sep 03, 2020 | 89.30 | 89.43 | 84.50 | 86.40 | 849,626 | -3.04(-3.40%) |
Sep 02, 2020 | 90.67 | 90.89 | 88.15 | 89.44 | 1,258,086 | -1.24(-1.37%) |
Sep 01, 2020 | 94.38 | 95.70 | 90.39 | 90.68 | 1,432,299 | -1.82(-1.97%) |
Aug 31, 2020 | 88.00 | 93.09 | 87.00 | 92.50 | 1,986,199 | +4.84(+5.52%) |
Aug 28, 2020 | 87.85 | 88.15 | 87.30 | 87.66 | 639,800 | -0.05(-0.06%) |
Aug 27, 2020 | 89.06 | 89.54 | 86.51 | 87.71 | 526,593 | -1.00(-1.13%) |
Aug 26, 2020 | 88.31 | 88.74 | 87.25 | 88.71 | 645,236 | +0.36(+0.41%) |
Aug 25, 2020 | 88.22 | 88.70 | 87.53 | 88.35 | 673,647 | -0.11(-0.12%) |
Aug 24, 2020 | 88.00 | 89.69 | 87.98 | 88.46 | 885,161 | +1.97(+2.28%) |
Aug 21, 2020 | 86.26 | 87.15 | 85.69 | 86.49 | 591,300 | -0.05(-0.06%) |
Aug 20, 2020 | 86.60 | 86.88 | 85.51 | 86.54 | 774,946 | -0.59(-0.68%) |
Aug 19, 2020 | 89.44 | 89.44 | 86.94 | 87.13 | 846,672 | -1.87(-2.10%) |
Aug 18, 2020 | 91.00 | 91.43 | 87.72 | 89.00 | 738,286 | -2.03(-2.23%) |
Aug 17, 2020 | 87.92 | 91.95 | 87.24 | 91.03 | 1,283,993 | +4.01(+4.61%) |
Aug 14, 2020 | 88.20 | 88.39 | 86.57 | 87.02 | 416,900 | -1.39(-1.57%) |
Aug 13, 2020 | 87.51 | 88.86 | 87.13 | 88.41 | 580,658 | +0.61(+0.69%) |
Aug 12, 2020 | 85.68 | 88.19 | 85.11 | 87.80 | 748,391 | +2.90(+3.42%) |
Aug 11, 2020 | 87.68 | 87.68 | 84.69 | 84.90 | 908,154 | -2.69(-3.07%) |
Aug 10, 2020 | 88.46 | 88.49 | 86.73 | 87.59 | 561,100 | -0.58(-0.66%) |
Aug 07, 2020 | 87.68 | 88.87 | 86.85 | 88.17 | 552,400 | -0.02(-0.02%) |
Aug 06, 2020 | 89.73 | 90.88 | 87.83 | 88.19 | 605,648 | -1.43(-1.60%) |
Aug 05, 2020 | 88.59 | 89.86 | 87.55 | 89.62 | 436,574 | +1.44(+1.63%) |
Aug 04, 2020 | 89.65 | 90.00 | 87.35 | 88.18 | 503,208 | -1.99(-2.21%) |
Aug 03, 2020 | 88.37 | 91.18 | 88.01 | 90.17 | 993,412 | +2.83(+3.24%) |
Jul 31, 2020 | 88.64 | 88.64 | 86.01 | 87.34 | 939,800 | -0.76(-0.86%) |
Jul 30, 2020 | 88.30 | 90.99 | 85.51 | 88.10 | 1,963,317 | +6.58(+8.07%) |
Jul 29, 2020 | 81.17 | 82.29 | 81.17 | 81.52 | 755,897 | +0.84(+1.04%) |
Jul 28, 2020 | 83.04 | 83.63 | 80.64 | 80.68 | 526,363 | -2.57(-3.09%) |
Jul 27, 2020 | 82.00 | 83.76 | 82.00 | 83.25 | 563,875 | +1.61(+1.97%) |
Jul 24, 2020 | 82.83 | 82.86 | 80.84 | 81.64 | 954,200 | -1.84(-2.20%) |
Jul 23, 2020 | 85.14 | 85.90 | 83.09 | 83.48 | 904,427 | -1.56(-1.83%) |
Jul 22, 2020 | 86.41 | 86.91 | 84.27 | 85.04 | 889,088 | -0.94(-1.09%) |
Jul 21, 2020 | 86.90 | 86.90 | 85.32 | 85.98 | 981,121 | +0.12(+0.14%) |
Jul 20, 2020 | 85.55 | 86.79 | 85.16 | 85.86 | 549,928 | +0.51(+0.60%) |
Jul 17, 2020 | 83.64 | 85.57 | 83.06 | 85.35 | 687,800 | +1.82(+2.18%) |
Jul 16, 2020 | 83.44 | 84.00 | 82.81 | 83.53 | 1,512,013 | -0.18(-0.22%) |
Jul 15, 2020 | 80.46 | 84.17 | 80.46 | 83.71 | 1,942,264 | +4.39(+5.53%) |
Jul 14, 2020 | 77.39 | 79.40 | 76.28 | 79.32 | 1,481,536 | +1.85(+2.39%) |
Jul 13, 2020 | 78.66 | 80.53 | 76.96 | 77.47 | 1,829,619 | -0.54(-0.69%) |
Jul 10, 2020 | 78.76 | 78.98 | 77.25 | 78.01 | 1,494,900 | -1.14(-1.44%) |
Jul 09, 2020 | 76.21 | 79.23 | 76.21 | 79.15 | 1,254,902 | +2.93(+3.84%) |
Jul 08, 2020 | 74.00 | 76.28 | 73.91 | 76.22 | 944,679 | +2.49(+3.38%) |
Jul 07, 2020 | 72.90 | 74.41 | 72.53 | 73.73 | 1,037,823 | +0.20(+0.27%) |
Jul 06, 2020 | 73.41 | 73.73 | 72.80 | 73.53 | 611,372 | +0.79(+1.09%) |
Jul 02, 2020 | 73.98 | 74.20 | 72.57 | 72.74 | 535,400 | -0.63(-0.86%) |