Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 83.38 | 84.90 | 82.90 | 84.01 | 1,570,571 | +1.11(+1.33%) |
Sep 29, 2020 | 82.61 | 83.96 | 81.75 | 82.90 | 768,501 | +0.83(+1.01%) |
Sep 28, 2020 | 81.60 | 82.52 | 81.42 | 82.08 | 733,258 | +1.39(+1.73%) |
Sep 25, 2020 | 80.16 | 80.94 | 79.23 | 80.68 | 1,003,033 | +0.10(+0.13%) |
Sep 24, 2020 | 81.46 | 82.48 | 80.26 | 80.58 | 1,312,482 | -1.53(-1.87%) |
Sep 23, 2020 | 81.86 | 83.00 | 81.51 | 82.11 | 1,496,871 | +0.48(+0.59%) |
Sep 22, 2020 | 80.26 | 81.83 | 79.86 | 81.63 | 777,049 | +1.64(+2.06%) |
Sep 21, 2020 | 79.34 | 80.05 | 78.26 | 79.99 | 1,125,134 | -0.98(-1.22%) |
Sep 18, 2020 | 83.37 | 83.65 | 80.02 | 80.97 | 1,539,699 | -2.28(-2.73%) |
Sep 17, 2020 | 83.89 | 85.06 | 83.02 | 83.25 | 891,819 | -1.72(-2.02%) |
Sep 16, 2020 | 86.91 | 87.66 | 84.93 | 84.96 | 1,099,012 | -1.46(-1.69%) |
Sep 15, 2020 | 87.56 | 87.69 | 85.79 | 86.42 | 834,624 | -0.35(-0.41%) |
Sep 14, 2020 | 86.23 | 86.98 | 84.64 | 86.78 | 1,744,716 | +1.86(+2.19%) |
Sep 11, 2020 | 85.05 | 86.27 | 83.50 | 84.92 | 1,219,099 | +0.67(+0.79%) |
Sep 10, 2020 | 85.74 | 89.37 | 83.75 | 84.25 | 2,179,632 | +0.77(+0.92%) |
Sep 09, 2020 | 81.07 | 83.72 | 80.24 | 83.48 | 1,426,806 | +3.24(+4.04%) |
Sep 08, 2020 | 77.46 | 81.24 | 76.63 | 80.24 | 1,448,924 | +1.69(+2.15%) |
Sep 04, 2020 | 79.89 | 80.22 | 75.95 | 78.55 | 964,384 | -1.07(-1.34%) |
Sep 03, 2020 | 81.52 | 81.89 | 79.24 | 79.61 | 1,336,757 | -2.43(-2.97%) |
Sep 02, 2020 | 82.07 | 82.53 | 79.89 | 82.05 | 1,121,298 | +0.25(+0.31%) |
Sep 01, 2020 | 81.84 | 82.68 | 81.22 | 81.80 | 1,404,703 | +0.28(+0.34%) |
Aug 31, 2020 | 83.24 | 83.40 | 80.99 | 81.52 | 2,087,567 | -1.67(-2.01%) |
Aug 28, 2020 | 85.66 | 86.90 | 82.88 | 83.19 | 1,793,552 | -1.46(-1.72%) |
Aug 27, 2020 | 85.80 | 87.64 | 83.90 | 84.65 | 4,097,324 | -7.27(-7.91%) |
Aug 26, 2020 | 89.64 | 92.33 | 88.53 | 91.92 | 3,586,168 | +3.34(+3.78%) |
Aug 25, 2020 | 92.58 | 92.89 | 87.71 | 88.58 | 1,962,514 | -3.62(-3.93%) |
Aug 24, 2020 | 93.26 | 94.50 | 91.22 | 92.20 | 1,200,301 | +0.15(+0.16%) |
Aug 21, 2020 | 91.17 | 92.41 | 89.06 | 92.05 | 1,313,083 | +3.56(+4.02%) |
Aug 20, 2020 | 88.22 | 88.87 | 87.68 | 88.49 | 645,191 | -0.49(-0.55%) |
Aug 19, 2020 | 89.72 | 90.10 | 88.10 | 88.99 | 1,095,887 | -0.66(-0.74%) |
Aug 18, 2020 | 90.80 | 91.20 | 89.01 | 89.65 | 826,466 | -0.90(-1.00%) |
Aug 17, 2020 | 88.88 | 90.57 | 88.24 | 90.55 | 914,932 | +2.69(+3.07%) |
Aug 14, 2020 | 87.30 | 89.00 | 86.66 | 87.85 | 1,187,017 | +0.81(+0.93%) |
Aug 13, 2020 | 86.45 | 87.87 | 86.29 | 87.05 | 576,871 | +0.01(+0.01%) |
Aug 12, 2020 | 87.41 | 87.78 | 85.64 | 87.04 | 726,853 | +0.71(+0.82%) |
Aug 11, 2020 | 88.01 | 88.13 | 85.52 | 86.33 | 1,011,171 | -0.84(-0.96%) |
Aug 10, 2020 | 87.02 | 87.87 | 85.55 | 87.17 | 784,383 | +0.62(+0.72%) |
Aug 07, 2020 | 83.10 | 86.70 | 82.69 | 86.54 | 1,663,181 | +3.19(+3.82%) |
Aug 06, 2020 | 82.84 | 83.60 | 81.84 | 83.36 | 758,978 | +0.99(+1.21%) |
Aug 05, 2020 | 81.93 | 82.76 | 80.92 | 82.36 | 850,752 | +0.72(+0.89%) |
Aug 04, 2020 | 80.29 | 81.70 | 78.90 | 81.64 | 902,189 | +0.86(+1.07%) |
Aug 03, 2020 | 81.28 | 84.57 | 80.77 | 80.78 | 1,664,395 | -0.15(-0.18%) |
Jul 31, 2020 | 81.75 | 82.04 | 79.34 | 80.92 | 1,007,339 | -0.49(-0.60%) |
Jul 30, 2020 | 79.02 | 81.60 | 78.76 | 81.42 | 1,640,512 | +1.90(+2.39%) |
Jul 29, 2020 | 78.06 | 80.04 | 77.70 | 79.51 | 979,368 | +1.95(+2.52%) |
Jul 28, 2020 | 80.38 | 80.52 | 77.45 | 77.56 | 753,146 | -2.87(-3.57%) |
Jul 27, 2020 | 79.01 | 80.45 | 78.25 | 80.43 | 711,305 | +1.56(+1.98%) |
Jul 24, 2020 | 78.43 | 79.33 | 77.72 | 78.87 | 795,041 | -0.37(-0.47%) |
Jul 23, 2020 | 79.74 | 82.03 | 78.56 | 79.24 | 1,541,158 | -0.92(-1.15%) |
Jul 22, 2020 | 76.25 | 80.68 | 76.23 | 80.16 | 1,627,615 | +3.93(+5.15%) |
Jul 21, 2020 | 75.75 | 77.17 | 75.30 | 76.24 | 789,391 | +0.91(+1.21%) |
Jul 20, 2020 | 77.35 | 77.35 | 74.81 | 75.32 | 1,007,992 | -2.09(-2.70%) |
Jul 17, 2020 | 78.59 | 78.63 | 76.72 | 77.41 | 848,502 | -0.54(-0.69%) |
Jul 16, 2020 | 77.78 | 78.63 | 77.35 | 77.95 | 849,828 | -0.43(-0.55%) |
Jul 15, 2020 | 78.80 | 78.80 | 77.07 | 78.38 | 866,217 | +1.41(+1.84%) |
Jul 14, 2020 | 76.13 | 77.05 | 74.95 | 76.97 | 1,101,095 | +0.38(+0.49%) |
Jul 13, 2020 | 78.92 | 79.80 | 76.56 | 76.59 | 1,059,724 | -1.95(-2.48%) |
Jul 10, 2020 | 78.54 | 79.11 | 77.54 | 78.54 | 708,529 | +0.36(+0.46%) |
Jul 09, 2020 | 79.44 | 79.85 | 77.00 | 78.18 | 1,200,447 | -1.25(-1.57%) |
Jul 08, 2020 | 77.68 | 79.44 | 77.15 | 79.42 | 1,244,018 | +2.14(+2.77%) |
Jul 07, 2020 | 77.21 | 78.11 | 76.86 | 77.28 | 875,702 | -0.31(-0.40%) |
Jul 06, 2020 | 78.36 | 78.41 | 77.18 | 77.59 | 885,392 | +0.74(+0.96%) |
Jul 02, 2020 | 79.45 | 79.89 | 76.02 | 76.86 | 1,163,416 | -1.50(-1.91%) |