Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 87.48 | 87.65 | 86.29 | 87.44 | 267,296 | -0.04(-0.05%) |
Sep 29, 2020 | 86.29 | 88.18 | 85.58 | 87.48 | 153,721 | +0.59(+0.68%) |
Sep 28, 2020 | 86.45 | 87.22 | 86.01 | 86.89 | 141,978 | +0.93(+1.08%) |
Sep 25, 2020 | 83.99 | 86.57 | 83.99 | 85.96 | 126,441 | +1.36(+1.61%) |
Sep 24, 2020 | 84.45 | 84.85 | 83.18 | 84.60 | 209,129 | +0.52(+0.62%) |
Sep 23, 2020 | 86.12 | 86.76 | 83.82 | 84.08 | 140,963 | -1.43(-1.67%) |
Sep 22, 2020 | 84.55 | 85.98 | 84.09 | 85.51 | 102,516 | +1.04(+1.23%) |
Sep 21, 2020 | 84.32 | 85.18 | 84.01 | 84.47 | 169,533 | -1.75(-2.03%) |
Sep 18, 2020 | 89.28 | 89.28 | 85.58 | 86.22 | 776,442 | -2.39(-2.70%) |
Sep 17, 2020 | 88.00 | 88.92 | 87.53 | 88.61 | 159,432 | +0.11(+0.12%) |
Sep 16, 2020 | 91.14 | 91.14 | 88.28 | 88.50 | 233,816 | -2.92(-3.19%) |
Sep 15, 2020 | 90.23 | 91.45 | 89.41 | 91.42 | 175,427 | +1.54(+1.71%) |
Sep 14, 2020 | 89.04 | 89.88 | 88.68 | 89.88 | 187,245 | +1.45(+1.64%) |
Sep 11, 2020 | 88.41 | 89.01 | 87.85 | 88.43 | 123,165 | -0.11(-0.12%) |
Sep 10, 2020 | 89.12 | 90.00 | 88.37 | 88.54 | 222,784 | -0.26(-0.29%) |
Sep 09, 2020 | 87.71 | 89.03 | 87.71 | 88.80 | 114,747 | +1.38(+1.58%) |
Sep 08, 2020 | 87.10 | 88.15 | 87.05 | 87.42 | 149,823 | -0.82(-0.93%) |
Sep 04, 2020 | 88.24 | 88.24 | 88.24 | 0 | -0.06(-0.07%) | |
Sep 03, 2020 | 89.83 | 90.10 | 87.94 | 88.30 | 174,108 | -2.03(-2.25%) |
Sep 02, 2020 | 88.58 | 90.38 | 88.27 | 90.33 | 177,602 | +1.72(+1.94%) |
Sep 01, 2020 | 88.69 | 88.90 | 88.00 | 88.61 | 200,666 | +0.12(+0.14%) |
Aug 31, 2020 | 90.00 | 90.00 | 88.30 | 88.49 | 289,048 | -0.51(-0.57%) |
Aug 28, 2020 | 88.93 | 89.04 | 88.27 | 89.00 | 112,735 | -0.08(-0.09%) |
Aug 27, 2020 | 88.36 | 89.10 | 87.91 | 89.08 | 128,958 | +0.72(+0.81%) |
Aug 26, 2020 | 87.78 | 88.41 | 87.58 | 88.36 | 103,527 | +0.58(+0.66%) |
Aug 25, 2020 | 89.04 | 89.19 | 87.30 | 87.78 | 138,801 | -1.34(-1.50%) |
Aug 24, 2020 | 88.50 | 89.40 | 88.39 | 89.12 | 171,084 | +1.02(+1.16%) |
Aug 21, 2020 | 86.98 | 88.40 | 86.98 | 88.10 | 103,181 | +0.40(+0.46%) |
Aug 20, 2020 | 87.19 | 87.88 | 87.13 | 87.70 | 97,798 | +0.18(+0.21%) |
Aug 19, 2020 | 87.79 | 88.01 | 87.51 | 87.52 | 121,299 | -0.27(-0.31%) |
Aug 18, 2020 | 86.28 | 87.88 | 86.28 | 87.79 | 157,358 | +1.35(+1.56%) |
Aug 17, 2020 | 87.09 | 87.15 | 86.36 | 86.44 | 55,953 | -0.35(-0.40%) |
Aug 14, 2020 | 87.16 | 87.23 | 86.01 | 86.79 | 124,645 | -0.52(-0.60%) |
Aug 13, 2020 | 87.65 | 88.15 | 86.88 | 87.31 | 108,683 | -0.34(-0.39%) |
Aug 12, 2020 | 87.33 | 88.37 | 86.85 | 87.65 | 217,821 | +1.05(+1.21%) |
Aug 11, 2020 | 87.25 | 87.88 | 86.44 | 86.60 | 147,077 | -0.47(-0.54%) |
Aug 10, 2020 | 87.47 | 87.54 | 85.68 | 87.07 | 125,092 | -0.12(-0.14%) |
Aug 07, 2020 | 87.29 | 88.00 | 86.45 | 87.19 | 143,631 | +0.22(+0.25%) |
Aug 06, 2020 | 86.33 | 88.05 | 86.32 | 86.97 | 282,628 | +1.38(+1.61%) |
Aug 05, 2020 | 83.65 | 85.61 | 83.65 | 85.59 | 113,277 | +1.80(+2.15%) |
Aug 04, 2020 | 83.97 | 84.63 | 83.03 | 83.79 | 197,889 | -0.32(-0.38%) |
Jul 31, 2020 | 84.11 | 84.11 | 84.11 | 0 | -1.49(-1.74%) | |
Jul 30, 2020 | 85.15 | 85.74 | 84.37 | 85.60 | 110,088 | -0.15(-0.17%) |
Jul 29, 2020 | 83.61 | 86.07 | 83.49 | 85.75 | 257,198 | +2.34(+2.81%) |
Jul 28, 2020 | 83.17 | 83.81 | 82.63 | 83.41 | 123,972 | +0.08(+0.10%) |
Jul 27, 2020 | 82.49 | 83.95 | 82.49 | 83.33 | 124,792 | +0.48(+0.58%) |
Jul 24, 2020 | 83.05 | 83.56 | 82.01 | 82.85 | 73,302 | -0.54(-0.65%) |
Jul 23, 2020 | 84.02 | 84.49 | 83.21 | 83.39 | 179,594 | -0.61(-0.73%) |
Jul 22, 2020 | 84.67 | 85.49 | 83.94 | 84.00 | 73,250 | -0.78(-0.92%) |
Jul 21, 2020 | 86.20 | 86.29 | 84.57 | 84.78 | 135,771 | -1.36(-1.58%) |
Jul 20, 2020 | 85.92 | 86.99 | 85.22 | 86.14 | 149,589 | -0.02(-0.02%) |
Jul 17, 2020 | 85.29 | 87.57 | 85.28 | 86.16 | 315,877 | +1.14(+1.34%) |
Jul 16, 2020 | 85.01 | 85.10 | 83.87 | 85.02 | 148,139 | -0.11(-0.13%) |
Jul 15, 2020 | 83.44 | 85.26 | 83.03 | 85.13 | 231,147 | +1.83(+2.20%) |
Jul 14, 2020 | 82.39 | 83.32 | 82.06 | 83.30 | 295,161 | +0.45(+0.54%) |
Jul 13, 2020 | 81.39 | 84.11 | 81.39 | 82.85 | 247,210 | +1.39(+1.71%) |
Jul 10, 2020 | 81.53 | 82.03 | 80.73 | 81.46 | 153,377 | -0.35(-0.43%) |
Jul 09, 2020 | 82.55 | 82.73 | 80.83 | 81.81 | 130,927 | -0.51(-0.62%) |
Jul 08, 2020 | 81.62 | 82.77 | 81.48 | 82.32 | 206,639 | +0.85(+1.04%) |
Jul 07, 2020 | 82.74 | 83.40 | 81.35 | 81.47 | 165,531 | -2.02(-2.42%) |
Jul 06, 2020 | 82.51 | 83.80 | 82.51 | 83.49 | 137,676 | +0.99(+1.20%) |
Jul 03, 2020 | 83.49 | 83.64 | 82.36 | 82.50 | 60,640 | -1.01(-1.21%) |