Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 82.57 | 87.51 | 81.96 | 84.16 | 350,151 | +2.56(+3.13%) |
Sep 29, 2020 | 84.33 | 84.33 | 77.50 | 81.60 | 331,094 | -3.50(-4.12%) |
Sep 28, 2020 | 80.98 | 86.76 | 79.84 | 85.11 | 419,627 | +8.43(+10.99%) |
Sep 25, 2020 | 73.82 | 77.36 | 70.60 | 76.68 | 226,526 | +3.37(+4.60%) |
Sep 24, 2020 | 73.16 | 78.46 | 70.01 | 73.31 | 356,463 | +0.66(+0.91%) |
Sep 23, 2020 | 79.35 | 83.65 | 72.47 | 72.64 | 419,859 | -5.02(-6.46%) |
Sep 22, 2020 | 83.67 | 86.93 | 76.53 | 77.66 | 503,025 | -6.14(-7.32%) |
Sep 21, 2020 | 91.60 | 93.38 | 80.86 | 83.80 | 679,533 | -13.87(-14.20%) |
Sep 18, 2020 | 100.54 | 101.40 | 96.05 | 97.67 | 137,727 | -2.30(-2.30%) |
Sep 17, 2020 | 97.64 | 101.25 | 95.51 | 99.97 | 128,533 | -1.17(-1.16%) |
Sep 16, 2020 | 98.90 | 106.06 | 95.95 | 101.14 | 283,951 | +2.64(+2.68%) |
Sep 15, 2020 | 105.76 | 105.76 | 97.37 | 98.50 | 260,721 | -5.52(-5.31%) |
Sep 14, 2020 | 99.22 | 106.70 | 97.24 | 104.03 | 219,456 | +6.90(+7.10%) |
Sep 11, 2020 | 97.24 | 98.22 | 93.08 | 97.13 | 197,148 | +1.51(+1.58%) |
Sep 10, 2020 | 103.05 | 104.55 | 95.37 | 95.62 | 309,540 | -5.50(-5.44%) |
Sep 09, 2020 | 106.21 | 106.21 | 97.83 | 101.12 | 368,769 | -2.09(-2.03%) |
Sep 08, 2020 | 113.19 | 114.11 | 100.99 | 103.22 | 523,979 | -15.49(-13.05%) |
Sep 04, 2020 | 116.75 | 122.59 | 111.49 | 118.71 | 434,511 | +8.22(+7.44%) |
Sep 03, 2020 | 110.98 | 124.24 | 109.15 | 110.49 | 520,827 | +0.38(+0.34%) |
Sep 02, 2020 | 108.00 | 111.77 | 105.06 | 110.11 | 246,790 | +2.28(+2.11%) |
Sep 01, 2020 | 106.78 | 111.28 | 102.44 | 107.83 | 248,559 | +0.30(+0.28%) |
Aug 31, 2020 | 113.24 | 113.24 | 107.44 | 107.53 | 232,705 | -5.69(-5.03%) |
Aug 28, 2020 | 117.18 | 118.48 | 111.02 | 113.22 | 235,612 | -0.53(-0.46%) |
Aug 27, 2020 | 107.89 | 116.97 | 107.66 | 113.75 | 352,659 | +6.16(+5.73%) |
Aug 26, 2020 | 114.81 | 115.11 | 107.16 | 107.59 | 334,186 | -7.48(-6.50%) |
Aug 25, 2020 | 117.90 | 121.53 | 110.91 | 115.07 | 292,387 | +1.11(+0.98%) |
Aug 24, 2020 | 104.48 | 114.09 | 100.92 | 113.96 | 399,576 | +12.65(+12.48%) |
Aug 21, 2020 | 102.75 | 105.67 | 98.96 | 101.31 | 288,348 | -2.58(-2.49%) |
Aug 20, 2020 | 106.50 | 107.76 | 102.22 | 103.89 | 340,987 | -6.90(-6.23%) |
Aug 19, 2020 | 109.70 | 115.90 | 107.81 | 110.79 | 255,545 | +1.79(+1.64%) |
Aug 18, 2020 | 119.69 | 120.42 | 108.49 | 109.00 | 384,905 | -10.78(-9.00%) |
Aug 17, 2020 | 126.23 | 126.23 | 117.56 | 119.78 | 245,808 | -6.97(-5.50%) |
Aug 14, 2020 | 119.73 | 129.85 | 116.99 | 126.76 | 250,998 | +4.84(+3.97%) |
Aug 13, 2020 | 126.21 | 128.04 | 120.84 | 121.91 | 297,466 | -7.63(-5.89%) |
Aug 12, 2020 | 140.46 | 141.54 | 122.20 | 129.55 | 381,858 | -2.68(-2.02%) |
Aug 11, 2020 | 133.81 | 141.93 | 130.41 | 132.22 | 410,324 | +7.56(+6.06%) |
Aug 10, 2020 | 120.08 | 131.11 | 119.59 | 124.67 | 481,994 | +6.79(+5.76%) |
Aug 07, 2020 | 102.37 | 118.20 | 100.09 | 117.88 | 389,893 | +13.59(+13.03%) |
Aug 06, 2020 | 104.14 | 108.29 | 102.59 | 104.29 | 186,185 | -1.94(-1.83%) |
Aug 05, 2020 | 101.78 | 106.83 | 100.35 | 106.23 | 383,060 | +7.58(+7.68%) |
Aug 04, 2020 | 99.69 | 100.63 | 96.03 | 98.65 | 314,162 | -2.00(-1.98%) |
Aug 03, 2020 | 102.76 | 103.86 | 97.47 | 100.65 | 260,778 | -0.73(-0.72%) |
Jul 31, 2020 | 103.16 | 103.18 | 95.20 | 101.39 | 429,895 | -2.73(-2.62%) |
Jul 30, 2020 | 102.20 | 104.67 | 95.34 | 104.12 | 481,470 | -6.14(-5.57%) |
Jul 29, 2020 | 100.77 | 110.79 | 98.03 | 110.27 | 334,381 | +10.27(+10.27%) |
Jul 28, 2020 | 99.80 | 104.10 | 99.20 | 99.99 | 291,326 | -1.62(-1.60%) |
Jul 27, 2020 | 109.68 | 109.68 | 99.69 | 101.61 | 377,129 | -7.77(-7.10%) |
Jul 24, 2020 | 111.64 | 116.83 | 109.19 | 109.38 | 308,084 | -2.19(-1.96%) |
Jul 23, 2020 | 103.44 | 113.70 | 102.22 | 111.57 | 437,259 | +7.88(+7.60%) |
Jul 22, 2020 | 103.63 | 106.25 | 99.33 | 103.69 | 252,124 | -3.02(-2.83%) |
Jul 21, 2020 | 94.92 | 107.04 | 94.24 | 106.70 | 533,953 | +15.61(+17.13%) |
Jul 20, 2020 | 94.79 | 96.15 | 89.91 | 91.10 | 310,097 | -5.16(-5.37%) |
Jul 17, 2020 | 105.65 | 106.00 | 95.56 | 96.26 | 289,992 | -7.71(-7.42%) |
Jul 16, 2020 | 101.12 | 110.47 | 98.07 | 103.97 | 280,585 | -0.89(-0.84%) |
Jul 15, 2020 | 97.07 | 106.53 | 96.19 | 104.86 | 493,329 | +15.53(+17.39%) |
Jul 14, 2020 | 92.25 | 95.17 | 85.29 | 89.32 | 505,247 | -5.43(-5.73%) |
Jul 13, 2020 | 97.00 | 100.22 | 87.70 | 94.75 | 512,435 | +3.36(+3.68%) |
Jul 10, 2020 | 79.26 | 91.45 | 79.26 | 91.39 | 426,977 | +11.56(+14.49%) |
Jul 09, 2020 | 90.04 | 90.34 | 78.03 | 79.82 | 564,389 | -11.06(-12.17%) |
Jul 08, 2020 | 91.40 | 95.19 | 85.01 | 90.89 | 384,548 | -0.38(-0.41%) |
Jul 07, 2020 | 98.64 | 98.96 | 89.87 | 91.27 | 576,401 | -10.52(-10.33%) |
Jul 06, 2020 | 106.55 | 112.13 | 98.71 | 101.78 | 324,588 | +3.00(+3.03%) |
Jul 02, 2020 | 109.89 | 113.47 | 97.78 | 98.79 | 415,518 | -1.51(-1.50%) |