Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.82 | 86.19 | 83.15 | 83.64 | 424,139 | -1.35(-1.59%) |
Sep 29, 2020 | 84.00 | 85.44 | 82.64 | 84.99 | 479,332 | +1.30(+1.55%) |
Sep 28, 2020 | 85.12 | 85.12 | 81.96 | 83.69 | 520,077 | -0.40(-0.48%) |
Sep 25, 2020 | 83.38 | 84.71 | 82.50 | 84.09 | 522,200 | +0.78(+0.94%) |
Sep 24, 2020 | 83.05 | 83.96 | 79.70 | 83.31 | 534,780 | -1.38(-1.63%) |
Sep 23, 2020 | 88.69 | 88.88 | 84.33 | 84.69 | 580,782 | -4.12(-4.64%) |
Sep 22, 2020 | 86.22 | 88.87 | 83.80 | 88.81 | 490,983 | +3.68(+4.32%) |
Sep 21, 2020 | 84.81 | 85.41 | 82.31 | 85.13 | 482,448 | -0.77(-0.90%) |
Sep 18, 2020 | 85.75 | 87.71 | 83.40 | 85.90 | 643,300 | +0.76(+0.89%) |
Sep 17, 2020 | 81.80 | 85.34 | 80.81 | 85.14 | 413,629 | -0.49(-0.57%) |
Sep 16, 2020 | 86.29 | 87.25 | 85.17 | 85.63 | 462,980 | +0.70(+0.82%) |
Sep 15, 2020 | 85.04 | 86.00 | 84.51 | 84.93 | 580,071 | +0.22(+0.26%) |
Sep 14, 2020 | 81.42 | 85.36 | 81.42 | 84.71 | 668,820 | +4.73(+5.91%) |
Sep 11, 2020 | 83.00 | 84.42 | 79.67 | 79.98 | 738,900 | -1.82(-2.22%) |
Sep 10, 2020 | 86.47 | 86.87 | 80.67 | 81.80 | 676,035 | -3.45(-4.05%) |
Sep 09, 2020 | 82.69 | 86.49 | 81.92 | 85.25 | 601,124 | +3.79(+4.65%) |
Sep 08, 2020 | 81.80 | 84.14 | 78.51 | 81.46 | 636,846 | -0.56(-0.68%) |
Sep 04, 2020 | 86.49 | 87.00 | 76.71 | 82.02 | 1,570,400 | -3.67(-4.28%) |
Sep 03, 2020 | 91.69 | 92.13 | 84.19 | 85.69 | 1,278,268 | -8.24(-8.77%) |
Sep 02, 2020 | 94.15 | 94.41 | 90.72 | 93.93 | 532,029 | +0.51(+0.55%) |
Sep 01, 2020 | 91.99 | 94.50 | 90.73 | 93.42 | 779,569 | -0.04(-0.04%) |
Aug 31, 2020 | 91.99 | 94.56 | 90.50 | 93.46 | 641,871 | +2.75(+3.03%) |
Aug 28, 2020 | 88.84 | 91.02 | 88.13 | 90.71 | 434,100 | +1.29(+1.44%) |
Aug 27, 2020 | 88.75 | 89.83 | 86.97 | 89.42 | 485,128 | +0.51(+0.57%) |
Aug 26, 2020 | 88.99 | 89.63 | 87.71 | 88.91 | 494,989 | -0.01(-0.01%) |
Aug 25, 2020 | 87.05 | 89.15 | 85.50 | 88.92 | 703,178 | +2.33(+2.69%) |
Aug 24, 2020 | 91.50 | 91.50 | 85.29 | 86.59 | 1,120,342 | -3.87(-4.28%) |
Aug 21, 2020 | 92.37 | 93.50 | 88.51 | 90.46 | 984,700 | -1.30(-1.42%) |
Aug 20, 2020 | 100.68 | 101.80 | 91.02 | 91.76 | 1,972,873 | -8.88(-8.82%) |
Aug 19, 2020 | 94.66 | 105.12 | 94.64 | 100.64 | 2,786,762 | +5.72(+6.03%) |
Aug 18, 2020 | 92.00 | 95.34 | 90.12 | 94.92 | 894,783 | +3.27(+3.57%) |
Aug 17, 2020 | 90.01 | 91.97 | 89.26 | 91.65 | 608,123 | +2.15(+2.40%) |
Aug 14, 2020 | 90.30 | 90.80 | 88.12 | 89.50 | 491,000 | -2.24(-2.44%) |
Aug 13, 2020 | 92.00 | 92.75 | 90.76 | 91.74 | 580,575 | +0.43(+0.47%) |
Aug 12, 2020 | 88.80 | 91.90 | 88.71 | 91.31 | 568,624 | +1.86(+2.08%) |
Aug 11, 2020 | 89.75 | 91.93 | 87.56 | 89.45 | 713,556 | -1.32(-1.45%) |
Aug 10, 2020 | 90.01 | 91.39 | 87.80 | 90.77 | 585,833 | +0.96(+1.07%) |
Aug 07, 2020 | 92.90 | 95.17 | 88.55 | 89.81 | 834,000 | -3.13(-3.37%) |
Aug 06, 2020 | 96.98 | 96.98 | 92.00 | 92.94 | 858,713 | -1.57(-1.66%) |
Aug 05, 2020 | 94.26 | 95.23 | 92.00 | 94.51 | 972,010 | +0.21(+0.22%) |
Aug 04, 2020 | 92.66 | 95.11 | 91.20 | 94.30 | 856,603 | +1.80(+1.95%) |
Aug 03, 2020 | 86.54 | 93.96 | 85.78 | 92.50 | 1,242,539 | +7.04(+8.24%) |
Jul 31, 2020 | 87.23 | 87.34 | 83.53 | 85.46 | 945,500 | -0.90(-1.04%) |
Jul 30, 2020 | 84.84 | 87.43 | 83.73 | 86.36 | 546,972 | +0.83(+0.97%) |
Jul 29, 2020 | 86.80 | 87.61 | 85.31 | 85.53 | 630,792 | -0.87(-1.01%) |
Jul 28, 2020 | 91.26 | 92.30 | 85.48 | 86.40 | 1,019,573 | -5.72(-6.21%) |
Jul 27, 2020 | 91.29 | 92.58 | 88.90 | 92.12 | 851,688 | +1.77(+1.96%) |
Jul 24, 2020 | 88.90 | 90.83 | 87.22 | 90.35 | 986,100 | -0.45(-0.50%) |
Jul 23, 2020 | 91.86 | 93.43 | 89.11 | 90.80 | 919,366 | -2.17(-2.33%) |
Jul 22, 2020 | 93.38 | 94.10 | 91.88 | 92.97 | 477,156 | -0.58(-0.62%) |
Jul 21, 2020 | 96.31 | 96.36 | 91.80 | 93.55 | 782,658 | -1.75(-1.84%) |
Jul 20, 2020 | 93.63 | 96.76 | 93.63 | 95.30 | 934,615 | +2.95(+3.19%) |
Jul 17, 2020 | 91.59 | 92.59 | 90.27 | 92.35 | 797,600 | +1.03(+1.13%) |
Jul 16, 2020 | 91.60 | 92.60 | 89.43 | 91.32 | 780,033 | -2.00(-2.14%) |
Jul 15, 2020 | 92.25 | 93.71 | 90.97 | 93.32 | 809,260 | +2.41(+2.65%) |
Jul 14, 2020 | 88.76 | 91.46 | 86.36 | 90.91 | 1,264,330 | +4.68(+5.43%) |
Jul 13, 2020 | 90.66 | 95.00 | 83.57 | 86.23 | 1,965,241 | -3.24(-3.62%) |
Jul 10, 2020 | 93.43 | 95.56 | 86.59 | 89.47 | 1,558,800 | -4.55(-4.84%) |
Jul 09, 2020 | 94.77 | 96.18 | 90.81 | 94.02 | 1,305,836 | -0.15(-0.16%) |
Jul 08, 2020 | 93.83 | 97.82 | 92.39 | 94.17 | 1,619,157 | +2.76(+3.02%) |
Jul 07, 2020 | 84.36 | 93.99 | 83.71 | 91.41 | 2,142,370 | +7.30(+8.68%) |
Jul 06, 2020 | 81.15 | 85.00 | 79.13 | 84.11 | 1,573,072 | +4.41(+5.53%) |
Jul 02, 2020 | 79.43 | 81.04 | 77.66 | 79.70 | 1,109,500 | +1.20(+1.53%) |