Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.16 | 87.59 | 84.16 | 85.42 | 105,355 | +1.37(+1.63%) |
Sep 29, 2020 | 82.50 | 84.93 | 81.92 | 84.05 | 65,934 | +1.63(+1.97%) |
Sep 28, 2020 | 81.02 | 83.16 | 80.21 | 82.43 | 80,508 | +2.24(+2.79%) |
Sep 25, 2020 | 75.97 | 80.66 | 75.72 | 80.19 | 102,276 | +3.29(+4.27%) |
Sep 24, 2020 | 79.07 | 79.60 | 76.59 | 76.90 | 123,951 | -2.29(-2.89%) |
Sep 23, 2020 | 82.24 | 84.39 | 78.79 | 79.19 | 127,190 | -3.76(-4.53%) |
Sep 22, 2020 | 81.19 | 83.26 | 79.61 | 82.95 | 196,374 | +2.45(+3.04%) |
Sep 21, 2020 | 77.18 | 80.55 | 76.48 | 80.50 | 262,968 | +2.97(+3.83%) |
Sep 18, 2020 | 79.51 | 81.14 | 77.44 | 77.53 | 307,337 | -1.37(-1.74%) |
Sep 17, 2020 | 79.85 | 81.86 | 78.55 | 78.90 | 186,712 | -1.61(-2.00%) |
Sep 16, 2020 | 85.19 | 85.19 | 79.71 | 80.51 | 420,850 | -4.74(-5.55%) |
Sep 15, 2020 | 89.88 | 91.14 | 84.85 | 85.25 | 316,475 | -4.41(-4.92%) |
Sep 14, 2020 | 99.12 | 99.26 | 85.68 | 89.66 | 464,463 | -7.86(-8.06%) |
Sep 11, 2020 | 97.82 | 98.73 | 96.31 | 97.52 | 90,924 | +0.07(+0.07%) |
Sep 10, 2020 | 97.87 | 99.97 | 96.57 | 97.45 | 169,143 | -0.91(-0.92%) |
Sep 09, 2020 | 98.16 | 99.53 | 97.90 | 98.36 | 129,899 | +1.91(+1.98%) |
Sep 08, 2020 | 100.92 | 101.56 | 95.91 | 96.44 | 196,968 | -3.37(-3.38%) |
Sep 04, 2020 | 105.97 | 111.18 | 97.38 | 99.82 | 165,832 | -5.06(-4.83%) |
Sep 03, 2020 | 111.20 | 111.48 | 104.02 | 104.88 | 177,877 | -6.11(-5.50%) |
Sep 02, 2020 | 109.96 | 113.56 | 106.64 | 110.98 | 247,730 | +1.66(+1.52%) |
Sep 01, 2020 | 101.98 | 109.61 | 101.62 | 109.33 | 158,726 | +7.95(+7.84%) |
Aug 31, 2020 | 98.99 | 102.06 | 97.94 | 101.38 | 104,162 | +1.81(+1.81%) |
Aug 28, 2020 | 97.20 | 100.41 | 96.91 | 99.57 | 90,822 | +3.08(+3.19%) |
Aug 27, 2020 | 97.28 | 97.28 | 95.79 | 96.49 | 67,045 | +0.18(+0.18%) |
Aug 26, 2020 | 95.93 | 98.26 | 94.52 | 96.32 | 116,294 | +0.75(+0.78%) |
Aug 25, 2020 | 93.74 | 95.83 | 93.60 | 95.57 | 77,948 | +2.10(+2.25%) |
Aug 24, 2020 | 95.77 | 97.65 | 91.57 | 93.46 | 132,136 | -0.95(-1.00%) |
Aug 21, 2020 | 98.50 | 98.50 | 94.09 | 94.41 | 115,657 | -3.93(-3.99%) |
Aug 20, 2020 | 98.20 | 100.67 | 96.90 | 98.34 | 136,534 | -0.36(-0.36%) |
Aug 19, 2020 | 96.74 | 100.27 | 95.97 | 98.69 | 109,070 | +1.59(+1.64%) |
Aug 18, 2020 | 96.17 | 99.44 | 95.80 | 97.10 | 89,199 | +1.02(+1.06%) |
Aug 17, 2020 | 96.22 | 97.34 | 95.00 | 96.09 | 101,628 | +0.14(+0.14%) |
Aug 14, 2020 | 96.94 | 99.83 | 95.16 | 95.95 | 97,816 | -3.21(-3.23%) |
Aug 13, 2020 | 99.15 | 100.74 | 97.04 | 99.16 | 121,331 | +0.45(+0.46%) |
Aug 12, 2020 | 94.41 | 100.95 | 94.20 | 98.70 | 143,876 | +5.27(+5.64%) |
Aug 11, 2020 | 103.06 | 103.06 | 92.61 | 93.43 | 338,164 | -9.83(-9.52%) |
Aug 10, 2020 | 104.54 | 105.16 | 101.64 | 103.26 | 171,147 | -0.99(-0.95%) |
Aug 07, 2020 | 104.11 | 105.56 | 103.19 | 104.25 | 124,881 | +0.78(+0.75%) |
Aug 06, 2020 | 104.84 | 105.35 | 103.11 | 103.47 | 132,791 | -2.63(-2.48%) |
Aug 05, 2020 | 104.01 | 106.40 | 102.30 | 106.10 | 177,972 | +2.93(+2.84%) |
Aug 04, 2020 | 104.33 | 105.85 | 101.33 | 103.18 | 261,519 | -1.17(-1.12%) |
Aug 03, 2020 | 100.93 | 107.77 | 100.04 | 104.34 | 289,954 | +3.91(+3.89%) |
Jul 31, 2020 | 93.89 | 103.01 | 90.43 | 100.44 | 761,940 | +18.90(+23.17%) |
Jul 30, 2020 | 81.13 | 82.29 | 80.60 | 81.54 | 133,396 | -0.99(-1.20%) |
Jul 29, 2020 | 82.26 | 83.55 | 81.66 | 82.53 | 65,832 | +1.06(+1.30%) |
Jul 28, 2020 | 81.56 | 82.74 | 80.69 | 81.47 | 106,153 | -0.71(-0.86%) |
Jul 27, 2020 | 81.03 | 82.81 | 79.75 | 82.18 | 116,965 | +1.25(+1.55%) |
Jul 24, 2020 | 79.11 | 81.46 | 77.87 | 80.93 | 122,531 | +1.47(+1.85%) |
Jul 23, 2020 | 78.65 | 81.61 | 77.99 | 79.46 | 76,557 | +0.70(+0.89%) |
Jul 22, 2020 | 78.64 | 79.20 | 77.27 | 78.76 | 92,656 | +0.03(+0.04%) |
Jul 21, 2020 | 80.77 | 81.84 | 78.45 | 78.73 | 110,508 | -1.74(-2.16%) |
Jul 20, 2020 | 80.90 | 82.93 | 79.35 | 80.47 | 159,085 | -0.40(-0.49%) |
Jul 17, 2020 | 80.40 | 81.46 | 79.55 | 80.87 | 94,651 | +0.52(+0.65%) |
Jul 16, 2020 | 79.96 | 81.29 | 79.24 | 80.34 | 148,618 | -0.14(-0.17%) |
Jul 15, 2020 | 80.68 | 81.16 | 79.62 | 80.48 | 101,920 | +1.27(+1.61%) |
Jul 14, 2020 | 80.71 | 80.91 | 77.63 | 79.21 | 237,862 | -1.51(-1.87%) |
Jul 13, 2020 | 81.03 | 85.10 | 79.31 | 80.71 | 229,672 | +1.10(+1.38%) |
Jul 10, 2020 | 78.07 | 80.30 | 77.03 | 79.62 | 89,198 | +2.12(+2.73%) |
Jul 09, 2020 | 79.85 | 79.85 | 76.14 | 77.50 | 267,427 | -2.52(-3.15%) |
Jul 08, 2020 | 74.49 | 80.05 | 73.53 | 80.01 | 151,172 | +5.85(+7.89%) |
Jul 07, 2020 | 75.25 | 77.24 | 73.28 | 74.16 | 215,381 | -1.52(-2.00%) |
Jul 06, 2020 | 74.10 | 77.57 | 73.11 | 75.68 | 220,080 | +2.23(+3.03%) |
Jul 02, 2020 | 74.14 | 75.49 | 73.05 | 73.45 | 104,733 | +0.01(+0.01%) |