Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 85.84 | 89.04 | 85.60 | 87.34 | 1,813,721 | +3.22(+3.82%) |
Sep 29, 2020 | 88.48 | 88.56 | 83.12 | 84.12 | 1,282,628 | -0.71(-0.84%) |
Sep 28, 2020 | 85.30 | 85.71 | 84.28 | 84.83 | 481,156 | +1.14(+1.36%) |
Sep 25, 2020 | 82.91 | 84.93 | 82.61 | 83.69 | 652,907 | +0.36(+0.43%) |
Sep 24, 2020 | 81.85 | 84.62 | 80.51 | 83.33 | 740,577 | +1.58(+1.93%) |
Sep 23, 2020 | 84.55 | 85.82 | 81.72 | 81.75 | 1,016,141 | -1.99(-2.38%) |
Sep 22, 2020 | 81.76 | 84.12 | 81.03 | 83.74 | 656,604 | +2.79(+3.45%) |
Sep 21, 2020 | 81.07 | 82.04 | 79.85 | 80.95 | 632,795 | -1.58(-1.91%) |
Sep 18, 2020 | 84.45 | 84.76 | 82.15 | 82.53 | 1,413,602 | -1.58(-1.88%) |
Sep 17, 2020 | 83.38 | 84.87 | 82.52 | 84.11 | 703,948 | -0.68(-0.80%) |
Sep 16, 2020 | 86.49 | 87.11 | 84.36 | 84.79 | 860,800 | -0.68(-0.80%) |
Sep 15, 2020 | 87.85 | 89.12 | 85.28 | 85.47 | 792,773 | -1.02(-1.18%) |
Sep 14, 2020 | 86.06 | 86.91 | 85.59 | 86.50 | 1,066,340 | +1.12(+1.32%) |
Sep 11, 2020 | 86.83 | 87.15 | 84.54 | 85.37 | 411,934 | -0.24(-0.28%) |
Sep 10, 2020 | 87.39 | 89.05 | 85.37 | 85.61 | 636,724 | -0.92(-1.06%) |
Sep 09, 2020 | 88.28 | 88.70 | 85.69 | 86.53 | 850,371 | -0.17(-0.19%) |
Sep 08, 2020 | 85.72 | 89.69 | 85.14 | 86.70 | 1,140,397 | -4.23(-4.65%) |
Sep 04, 2020 | 92.69 | 93.25 | 87.21 | 90.93 | 628,701 | -0.62(-0.67%) |
Sep 03, 2020 | 98.11 | 98.11 | 90.99 | 91.55 | 733,461 | -6.74(-6.86%) |
Sep 02, 2020 | 95.89 | 98.57 | 94.56 | 98.29 | 612,055 | +2.57(+2.69%) |
Sep 01, 2020 | 92.37 | 95.76 | 91.67 | 95.72 | 588,458 | +2.63(+2.83%) |
Aug 31, 2020 | 95.95 | 95.95 | 93.04 | 93.08 | 734,984 | -2.37(-2.48%) |
Aug 28, 2020 | 96.02 | 96.12 | 94.69 | 95.45 | 328,898 | +0.10(+0.11%) |
Aug 27, 2020 | 96.14 | 97.43 | 95.20 | 95.35 | 452,197 | +0.05(+0.06%) |
Aug 26, 2020 | 95.31 | 96.62 | 94.16 | 95.30 | 870,129 | +0.38(+0.40%) |
Aug 25, 2020 | 94.99 | 95.66 | 94.03 | 94.92 | 875,078 | -0.01(-0.01%) |
Aug 24, 2020 | 92.99 | 95.73 | 92.36 | 94.93 | 629,447 | +2.59(+2.81%) |
Aug 21, 2020 | 92.81 | 93.72 | 91.95 | 92.34 | 773,654 | -1.03(-1.10%) |
Aug 20, 2020 | 93.78 | 94.86 | 92.82 | 93.36 | 506,949 | -1.42(-1.50%) |
Aug 19, 2020 | 95.05 | 96.75 | 94.62 | 94.78 | 351,573 | -0.37(-0.38%) |
Aug 18, 2020 | 96.45 | 96.62 | 94.80 | 95.15 | 557,468 | -0.96(-1.00%) |
Aug 17, 2020 | 93.96 | 96.84 | 93.88 | 96.11 | 550,396 | +1.69(+1.79%) |
Aug 14, 2020 | 97.19 | 97.60 | 93.96 | 94.42 | 668,171 | -4.14(-4.20%) |
Aug 13, 2020 | 97.80 | 100.27 | 97.07 | 98.56 | 538,521 | +0.42(+0.43%) |
Aug 12, 2020 | 99.21 | 101.01 | 97.91 | 98.14 | 729,280 | -0.09(-0.09%) |
Aug 11, 2020 | 97.87 | 100.17 | 97.36 | 98.23 | 1,114,729 | +1.79(+1.85%) |
Aug 10, 2020 | 96.39 | 97.79 | 95.93 | 96.44 | 518,899 | -0.11(-0.11%) |
Aug 07, 2020 | 94.73 | 96.65 | 94.03 | 96.55 | 563,997 | +1.45(+1.52%) |
Aug 06, 2020 | 97.99 | 98.41 | 94.93 | 95.10 | 739,085 | -3.03(-3.09%) |
Aug 05, 2020 | 97.07 | 99.03 | 96.90 | 98.14 | 657,500 | +1.77(+1.83%) |
Aug 04, 2020 | 96.40 | 97.22 | 95.74 | 96.37 | 641,173 | -0.63(-0.65%) |
Aug 03, 2020 | 95.09 | 97.62 | 95.06 | 97.00 | 811,781 | +2.10(+2.21%) |
Jul 31, 2020 | 95.24 | 95.24 | 91.86 | 94.90 | 4,044,733 | -0.56(-0.59%) |
Jul 30, 2020 | 95.43 | 97.99 | 93.75 | 95.46 | 1,322,000 | -1.87(-1.92%) |
Jul 29, 2020 | 99.03 | 99.26 | 96.59 | 97.33 | 1,671,824 | +0.93(+0.97%) |
Jul 28, 2020 | 94.93 | 99.80 | 94.89 | 96.40 | 3,758,812 | +6.68(+7.44%) |
Jul 27, 2020 | 87.12 | 89.92 | 86.37 | 89.72 | 1,505,252 | +2.32(+2.65%) |
Jul 24, 2020 | 87.84 | 88.13 | 86.98 | 87.40 | 805,867 | -0.58(-0.66%) |
Jul 23, 2020 | 88.99 | 90.45 | 87.03 | 87.98 | 759,509 | -1.15(-1.29%) |
Jul 22, 2020 | 88.90 | 89.63 | 88.34 | 89.13 | 589,652 | -0.05(-0.06%) |
Jul 21, 2020 | 88.78 | 90.02 | 88.13 | 89.19 | 539,241 | +1.77(+2.02%) |
Jul 20, 2020 | 87.83 | 88.49 | 86.28 | 87.42 | 818,211 | -0.93(-1.06%) |
Jul 17, 2020 | 91.66 | 91.66 | 88.07 | 88.35 | 949,132 | -2.99(-3.27%) |
Jul 16, 2020 | 90.48 | 92.35 | 89.54 | 91.34 | 547,307 | -1.12(-1.21%) |
Jul 15, 2020 | 91.15 | 92.78 | 89.66 | 92.46 | 853,277 | +3.06(+3.42%) |
Jul 14, 2020 | 87.33 | 89.44 | 86.42 | 89.40 | 460,524 | +1.73(+1.97%) |
Jul 13, 2020 | 88.11 | 90.08 | 86.47 | 87.67 | 1,108,546 | +1.53(+1.78%) |
Jul 10, 2020 | 84.10 | 86.19 | 83.86 | 86.14 | 442,681 | +1.81(+2.15%) |
Jul 09, 2020 | 86.50 | 86.50 | 83.67 | 84.33 | 673,709 | -1.80(-2.09%) |
Jul 08, 2020 | 85.28 | 86.96 | 84.82 | 86.13 | 600,079 | +1.95(+2.32%) |
Jul 07, 2020 | 85.63 | 86.67 | 83.94 | 84.18 | 707,247 | -2.82(-3.24%) |
Jul 06, 2020 | 86.64 | 87.93 | 85.58 | 87.00 | 836,253 | +3.01(+3.59%) |
Jul 02, 2020 | 85.08 | 86.61 | 83.36 | 83.99 | 788,614 | +0.73(+0.88%) |