Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 89.49 | 93.56 | 89.03 | 92.91 | 127,287 | +3.20(+3.57%) |
Sep 29, 2020 | 90.00 | 91.98 | 87.77 | 89.71 | 117,453 | +0.60(+0.67%) |
Sep 28, 2020 | 86.74 | 89.16 | 86.49 | 89.11 | 68,367 | +2.90(+3.36%) |
Sep 25, 2020 | 85.77 | 87.06 | 85.69 | 86.21 | 56,400 | +0.18(+0.21%) |
Sep 24, 2020 | 85.51 | 86.88 | 84.59 | 86.03 | 69,568 | +0.52(+0.61%) |
Sep 23, 2020 | 85.94 | 86.47 | 84.90 | 85.51 | 89,212 | -0.73(-0.85%) |
Sep 22, 2020 | 86.95 | 87.78 | 85.08 | 86.24 | 56,998 | -0.67(-0.77%) |
Sep 21, 2020 | 87.55 | 87.65 | 84.32 | 86.91 | 158,911 | -2.13(-2.39%) |
Sep 18, 2020 | 89.40 | 90.46 | 87.33 | 89.04 | 236,500 | +0.40(+0.45%) |
Sep 17, 2020 | 88.47 | 89.85 | 87.13 | 88.64 | 57,349 | -0.77(-0.86%) |
Sep 16, 2020 | 88.38 | 89.90 | 88.38 | 89.41 | 63,041 | +1.32(+1.50%) |
Sep 15, 2020 | 90.43 | 90.43 | 87.73 | 88.09 | 39,480 | -1.77(-1.97%) |
Sep 14, 2020 | 87.75 | 90.13 | 87.37 | 89.86 | 65,345 | +2.48(+2.84%) |
Sep 11, 2020 | 89.63 | 89.80 | 86.92 | 87.38 | 37,200 | -2.09(-2.34%) |
Sep 10, 2020 | 88.67 | 90.86 | 88.59 | 89.47 | 65,162 | +1.02(+1.15%) |
Sep 09, 2020 | 87.83 | 89.53 | 87.83 | 88.45 | 65,518 | +1.33(+1.53%) |
Sep 08, 2020 | 85.51 | 88.18 | 85.51 | 87.12 | 92,419 | -0.53(-0.60%) |
Sep 04, 2020 | 91.26 | 91.26 | 85.25 | 87.65 | 65,700 | -2.89(-3.19%) |
Sep 03, 2020 | 92.01 | 92.13 | 89.49 | 90.54 | 62,857 | -1.55(-1.68%) |
Sep 02, 2020 | 92.29 | 93.19 | 91.74 | 92.09 | 71,617 | -0.08(-0.09%) |
Sep 01, 2020 | 93.04 | 93.67 | 92.08 | 92.17 | 56,484 | -0.42(-0.45%) |
Aug 31, 2020 | 93.63 | 93.81 | 92.39 | 92.59 | 69,669 | -0.83(-0.89%) |
Aug 28, 2020 | 93.85 | 95.28 | 92.11 | 93.42 | 38,000 | +0.05(+0.05%) |
Aug 27, 2020 | 93.14 | 93.87 | 92.40 | 93.37 | 53,023 | -0.12(-0.13%) |
Aug 26, 2020 | 96.01 | 96.16 | 92.96 | 93.49 | 65,643 | -2.32(-2.42%) |
Aug 25, 2020 | 94.97 | 95.89 | 93.71 | 95.81 | 72,876 | +1.23(+1.30%) |
Aug 24, 2020 | 97.23 | 97.23 | 93.74 | 94.58 | 48,217 | -1.76(-1.83%) |
Aug 21, 2020 | 95.59 | 96.51 | 95.00 | 96.34 | 44,800 | +0.66(+0.69%) |
Aug 20, 2020 | 94.73 | 96.77 | 94.73 | 95.68 | 156,872 | +0.60(+0.63%) |
Aug 19, 2020 | 96.34 | 98.11 | 94.61 | 95.08 | 95,143 | -0.68(-0.71%) |
Aug 18, 2020 | 95.75 | 96.75 | 94.36 | 95.76 | 116,133 | +0.01(+0.01%) |
Aug 17, 2020 | 95.47 | 99.07 | 95.37 | 95.75 | 168,844 | +0.80(+0.84%) |
Aug 14, 2020 | 91.24 | 95.36 | 91.24 | 94.95 | 174,500 | +3.37(+3.68%) |
Aug 13, 2020 | 91.57 | 91.99 | 90.31 | 91.58 | 98,252 | +0.02(+0.02%) |
Aug 12, 2020 | 91.99 | 93.70 | 91.49 | 91.56 | 75,553 | +0.41(+0.45%) |
Aug 11, 2020 | 91.99 | 93.56 | 89.48 | 91.15 | 111,151 | -0.54(-0.59%) |
Aug 10, 2020 | 89.93 | 94.02 | 89.67 | 91.69 | 112,148 | +1.86(+2.07%) |
Aug 07, 2020 | 89.62 | 91.17 | 88.35 | 89.83 | 111,100 | +3.28(+3.79%) |
Aug 06, 2020 | 84.00 | 87.46 | 82.30 | 86.55 | 281,323 | +4.02(+4.87%) |
Aug 05, 2020 | 82.54 | 82.75 | 80.50 | 82.53 | 57,607 | +0.56(+0.68%) |
Aug 04, 2020 | 82.38 | 82.75 | 81.05 | 81.97 | 45,106 | -0.52(-0.63%) |
Aug 03, 2020 | 81.62 | 82.75 | 80.87 | 82.49 | 67,410 | +1.48(+1.83%) |
Jul 31, 2020 | 79.73 | 81.29 | 78.82 | 81.01 | 100,000 | -1.53(-1.85%) |
Jul 30, 2020 | 81.09 | 82.75 | 80.55 | 82.54 | 80,704 | +0.52(+0.63%) |
Jul 29, 2020 | 81.11 | 82.86 | 80.54 | 82.02 | 67,921 | +1.33(+1.65%) |
Jul 28, 2020 | 81.32 | 81.86 | 80.56 | 80.69 | 49,745 | -0.93(-1.14%) |
Jul 27, 2020 | 81.01 | 82.73 | 81.01 | 81.62 | 53,612 | +0.86(+1.06%) |
Jul 24, 2020 | 82.47 | 82.47 | 79.48 | 80.76 | 70,300 | -1.42(-1.73%) |
Jul 23, 2020 | 81.00 | 83.99 | 80.78 | 82.18 | 171,851 | +2.36(+2.96%) |
Jul 22, 2020 | 79.63 | 80.22 | 77.89 | 79.82 | 51,409 | +0.38(+0.48%) |
Jul 21, 2020 | 79.29 | 80.00 | 78.83 | 79.44 | 35,520 | +0.90(+1.15%) |
Jul 20, 2020 | 80.70 | 81.00 | 77.75 | 78.54 | 35,938 | -2.46(-3.04%) |
Jul 17, 2020 | 79.73 | 81.06 | 79.70 | 81.00 | 67,000 | +1.23(+1.54%) |
Jul 16, 2020 | 80.46 | 80.46 | 79.02 | 79.77 | 48,049 | +0.02(+0.03%) |
Jul 15, 2020 | 78.81 | 80.08 | 78.70 | 79.75 | 48,659 | +1.81(+2.32%) |
Jul 14, 2020 | 76.43 | 77.94 | 76.14 | 77.94 | 32,704 | +1.42(+1.86%) |
Jul 13, 2020 | 78.52 | 79.14 | 76.50 | 76.52 | 26,617 | -1.38(-1.77%) |
Jul 10, 2020 | 76.71 | 78.55 | 76.68 | 77.90 | 35,800 | +1.21(+1.58%) |
Jul 09, 2020 | 77.15 | 78.52 | 75.59 | 76.69 | 46,232 | -0.64(-0.83%) |
Jul 08, 2020 | 77.57 | 77.57 | 75.07 | 77.33 | 50,434 | -0.33(-0.42%) |
Jul 07, 2020 | 77.91 | 79.09 | 77.31 | 77.66 | 57,077 | -0.81(-1.03%) |
Jul 06, 2020 | 80.13 | 80.26 | 78.28 | 78.47 | 62,201 | -0.95(-1.20%) |
Jul 02, 2020 | 79.82 | 80.26 | 78.55 | 79.42 | 67,400 | +0.46(+0.58%) |