Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 86.11 | 86.41 | 84.33 | 84.75 | 752,181 | -1.35(-1.57%) |
Sep 29, 2020 | 87.02 | 87.23 | 85.55 | 86.10 | 466,378 | -0.95(-1.09%) |
Sep 28, 2020 | 87.98 | 88.54 | 86.93 | 87.05 | 746,203 | -0.39(-0.45%) |
Sep 25, 2020 | 83.45 | 87.59 | 83.05 | 87.44 | 824,157 | +3.76(+4.49%) |
Sep 24, 2020 | 84.72 | 85.23 | 83.24 | 83.69 | 1,156,664 | -1.87(-2.19%) |
Sep 23, 2020 | 88.43 | 89.76 | 85.30 | 85.56 | 1,108,707 | -1.52(-1.75%) |
Sep 22, 2020 | 85.60 | 87.33 | 84.23 | 87.08 | 930,953 | +3.01(+3.58%) |
Sep 21, 2020 | 83.93 | 84.38 | 82.91 | 84.07 | 1,456,518 | -1.55(-1.81%) |
Sep 18, 2020 | 85.59 | 86.13 | 84.98 | 85.62 | 1,808,307 | -0.16(-0.19%) |
Sep 17, 2020 | 84.42 | 85.98 | 83.77 | 85.78 | 672,440 | +1.07(+1.27%) |
Sep 16, 2020 | 84.58 | 85.65 | 84.58 | 84.70 | 982,866 | +0.34(+0.41%) |
Sep 15, 2020 | 84.34 | 85.36 | 84.09 | 84.36 | 1,138,798 | +0.38(+0.45%) |
Sep 14, 2020 | 83.34 | 85.07 | 83.29 | 83.98 | 751,781 | +1.44(+1.74%) |
Sep 11, 2020 | 82.16 | 82.75 | 81.75 | 82.55 | 655,782 | +1.20(+1.48%) |
Sep 10, 2020 | 82.94 | 83.40 | 81.06 | 81.34 | 1,027,585 | -1.20(-1.46%) |
Sep 09, 2020 | 82.79 | 83.23 | 81.72 | 82.55 | 850,671 | +0.59(+0.72%) |
Sep 08, 2020 | 82.51 | 83.24 | 81.09 | 81.96 | 1,242,174 | -1.84(-2.19%) |
Sep 04, 2020 | 84.53 | 85.67 | 82.35 | 83.80 | 1,116,520 | -0.49(-0.58%) |
Sep 03, 2020 | 86.88 | 86.88 | 83.54 | 84.29 | 1,220,627 | -2.49(-2.87%) |
Sep 02, 2020 | 85.06 | 87.01 | 84.75 | 86.78 | 954,496 | +1.84(+2.16%) |
Sep 01, 2020 | 85.28 | 85.58 | 83.52 | 84.94 | 981,960 | -0.75(-0.87%) |
Aug 31, 2020 | 86.01 | 86.05 | 84.24 | 85.69 | 1,549,460 | -0.78(-0.90%) |
Aug 28, 2020 | 87.33 | 87.33 | 85.92 | 86.47 | 599,919 | -0.35(-0.40%) |
Aug 27, 2020 | 86.03 | 87.00 | 85.63 | 86.82 | 679,386 | +1.08(+1.26%) |
Aug 26, 2020 | 85.65 | 85.98 | 84.33 | 85.74 | 849,968 | -0.08(-0.09%) |
Aug 25, 2020 | 86.14 | 87.06 | 85.61 | 85.81 | 630,265 | -0.18(-0.21%) |
Aug 24, 2020 | 84.84 | 86.00 | 84.37 | 85.99 | 883,259 | +1.55(+1.84%) |
Aug 21, 2020 | 86.36 | 86.52 | 84.23 | 84.44 | 1,105,432 | -1.75(-2.03%) |
Aug 20, 2020 | 87.01 | 87.16 | 85.99 | 86.19 | 838,515 | -1.50(-1.71%) |
Aug 19, 2020 | 86.96 | 88.29 | 86.73 | 87.69 | 914,232 | +0.75(+0.86%) |
Aug 18, 2020 | 87.36 | 87.86 | 86.66 | 86.94 | 915,272 | -0.41(-0.47%) |
Aug 17, 2020 | 89.76 | 90.15 | 87.09 | 87.35 | 949,300 | -2.35(-2.62%) |
Aug 14, 2020 | 89.33 | 90.28 | 89.21 | 89.70 | 655,254 | +0.31(+0.35%) |
Aug 13, 2020 | 89.01 | 90.45 | 89.01 | 89.38 | 1,055,377 | -0.02(-0.02%) |
Aug 12, 2020 | 91.11 | 91.61 | 88.20 | 89.40 | 1,361,554 | -1.46(-1.60%) |
Aug 11, 2020 | 89.83 | 91.57 | 89.69 | 90.86 | 1,517,450 | +1.45(+1.62%) |
Aug 10, 2020 | 87.94 | 90.23 | 87.94 | 89.41 | 1,208,182 | +1.15(+1.30%) |
Aug 07, 2020 | 86.37 | 88.84 | 85.87 | 88.27 | 1,596,054 | +2.08(+2.42%) |
Aug 06, 2020 | 85.18 | 86.72 | 84.81 | 86.18 | 1,311,176 | +1.21(+1.43%) |
Aug 05, 2020 | 87.22 | 87.82 | 84.59 | 84.97 | 1,304,441 | -2.41(-2.75%) |
Aug 04, 2020 | 93.19 | 94.58 | 86.50 | 87.38 | 2,603,754 | -5.71(-6.13%) |
Aug 03, 2020 | 90.30 | 93.36 | 89.87 | 93.09 | 1,264,412 | +2.97(+3.30%) |
Jul 31, 2020 | 87.47 | 90.14 | 86.67 | 90.11 | 1,183,260 | +2.65(+3.03%) |
Jul 30, 2020 | 86.18 | 87.63 | 85.99 | 87.46 | 668,516 | +0.37(+0.42%) |
Jul 29, 2020 | 86.04 | 87.30 | 85.79 | 87.09 | 1,020,025 | +1.69(+1.98%) |
Jul 28, 2020 | 85.23 | 86.62 | 85.08 | 85.40 | 973,739 | +0.02(+0.02%) |
Jul 27, 2020 | 85.85 | 86.20 | 84.89 | 85.38 | 909,687 | -0.86(-1.00%) |
Jul 24, 2020 | 85.57 | 86.48 | 85.33 | 86.24 | 797,077 | +0.38(+0.44%) |
Jul 23, 2020 | 86.49 | 87.31 | 85.60 | 85.86 | 684,674 | -0.66(-0.77%) |
Jul 22, 2020 | 84.36 | 86.79 | 84.27 | 86.52 | 659,795 | +2.14(+2.54%) |
Jul 21, 2020 | 84.00 | 85.74 | 83.93 | 84.38 | 1,047,985 | +0.45(+0.53%) |
Jul 20, 2020 | 83.05 | 84.02 | 82.87 | 83.94 | 810,116 | +0.45(+0.53%) |
Jul 17, 2020 | 82.53 | 83.89 | 82.04 | 83.49 | 1,174,284 | +1.51(+1.84%) |
Jul 16, 2020 | 82.51 | 82.74 | 81.32 | 81.99 | 853,841 | -1.17(-1.41%) |
Jul 15, 2020 | 83.06 | 83.87 | 82.78 | 83.16 | 778,810 | +1.53(+1.88%) |
Jul 14, 2020 | 80.17 | 81.66 | 79.59 | 81.63 | 1,504,521 | +1.10(+1.36%) |
Jul 13, 2020 | 83.85 | 84.24 | 80.28 | 80.53 | 1,223,655 | -2.72(-3.26%) |
Jul 10, 2020 | 81.99 | 83.43 | 81.92 | 83.25 | 1,042,599 | +1.42(+1.74%) |
Jul 09, 2020 | 83.33 | 83.53 | 81.12 | 81.83 | 1,637,333 | -1.56(-1.87%) |
Jul 08, 2020 | 83.46 | 83.60 | 81.52 | 83.39 | 1,448,233 | +0.16(+0.19%) |
Jul 07, 2020 | 83.22 | 84.74 | 82.96 | 83.23 | 1,821,164 | -0.53(-0.63%) |
Jul 06, 2020 | 89.75 | 89.75 | 83.47 | 83.76 | 1,754,468 | -4.91(-5.54%) |
Jul 02, 2020 | 89.60 | 90.22 | 88.55 | 88.67 | 806,581 | +0.31(+0.35%) |