Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 88.74 | 90.31 | 88.74 | 89.41 | 405,541 | +0.67(+0.76%) |
Sep 29, 2020 | 88.94 | 89.29 | 88.64 | 88.74 | 209,684 | -0.21(-0.24%) |
Sep 28, 2020 | 88.92 | 89.04 | 88.07 | 88.95 | 356,180 | +1.66(+1.90%) |
Sep 25, 2020 | 85.24 | 87.57 | 84.83 | 87.29 | 293,968 | +2.11(+2.47%) |
Sep 24, 2020 | 84.14 | 86.26 | 84.01 | 85.18 | 364,185 | +0.25(+0.30%) |
Sep 23, 2020 | 87.57 | 87.57 | 84.67 | 84.93 | 317,630 | -2.65(-3.03%) |
Sep 22, 2020 | 87.14 | 87.70 | 85.63 | 87.58 | 421,955 | +1.46(+1.69%) |
Sep 21, 2020 | 83.78 | 86.13 | 83.55 | 86.13 | 715,185 | +0.78(+0.91%) |
Sep 18, 2020 | 86.97 | 86.97 | 84.27 | 85.35 | 494,341 | -1.34(-1.55%) |
Sep 17, 2020 | 85.32 | 87.15 | 85.22 | 86.69 | 423,274 | -0.80(-0.92%) |
Sep 16, 2020 | 89.07 | 89.21 | 87.42 | 87.49 | 368,687 | -1.23(-1.39%) |
Sep 15, 2020 | 89.16 | 89.27 | 88.12 | 88.72 | 435,644 | +0.98(+1.12%) |
Sep 14, 2020 | 87.36 | 88.19 | 87.05 | 87.75 | 358,489 | +1.72(+1.99%) |
Sep 11, 2020 | 87.58 | 87.80 | 84.89 | 86.03 | 535,733 | -0.69(-0.79%) |
Sep 10, 2020 | 89.76 | 89.93 | 86.22 | 86.72 | 669,622 | -1.79(-2.03%) |
Sep 09, 2020 | 87.79 | 89.39 | 86.91 | 88.51 | 730,226 | +2.70(+3.15%) |
Sep 08, 2020 | 86.42 | 88.47 | 85.72 | 85.81 | 987,406 | -3.99(-4.45%) |
Sep 04, 2020 | 90.56 | 91.87 | 85.91 | 89.80 | 1,539,820 | -1.44(-1.58%) |
Sep 03, 2020 | 95.24 | 95.27 | 90.51 | 91.24 | 1,425,388 | -5.63(-5.81%) |
Sep 02, 2020 | 97.66 | 97.66 | 95.18 | 96.88 | 599,818 | +0.61(+0.63%) |
Sep 01, 2020 | 95.02 | 96.28 | 94.53 | 96.26 | 484,193 | +2.23(+2.37%) |
Aug 31, 2020 | 94.07 | 94.58 | 93.50 | 94.04 | 838,793 | +0.34(+0.36%) |
Aug 28, 2020 | 93.23 | 93.94 | 93.14 | 93.70 | 307,489 | +0.97(+1.05%) |
Aug 27, 2020 | 93.22 | 93.52 | 91.97 | 92.73 | 518,847 | -0.08(-0.08%) |
Aug 26, 2020 | 91.82 | 93.10 | 91.68 | 92.80 | 415,061 | +1.83(+2.01%) |
Aug 25, 2020 | 90.35 | 91.04 | 90.16 | 90.97 | 330,975 | +0.47(+0.51%) |
Aug 24, 2020 | 91.06 | 91.15 | 89.83 | 90.51 | 436,914 | +0.73(+0.81%) |
Aug 21, 2020 | 89.10 | 89.91 | 88.88 | 89.78 | 288,709 | +0.88(+0.99%) |
Aug 20, 2020 | 87.46 | 89.02 | 87.42 | 88.90 | 293,535 | +1.21(+1.38%) |
Aug 19, 2020 | 88.12 | 88.49 | 87.65 | 87.69 | 227,431 | -0.24(-0.28%) |
Aug 18, 2020 | 87.81 | 88.13 | 87.17 | 87.93 | 303,114 | +0.39(+0.44%) |
Aug 17, 2020 | 87.44 | 87.75 | 87.35 | 87.54 | 234,252 | +0.68(+0.78%) |
Aug 14, 2020 | 87.11 | 87.22 | 86.45 | 86.86 | 186,763 | -0.14(-0.16%) |
Aug 13, 2020 | 87.03 | 87.76 | 86.72 | 87.00 | 299,029 | +0.13(+0.15%) |
Aug 12, 2020 | 85.76 | 87.06 | 85.62 | 86.87 | 352,217 | +1.78(+2.10%) |
Aug 11, 2020 | 86.29 | 86.71 | 84.94 | 85.09 | 374,415 | -1.38(-1.59%) |
Aug 10, 2020 | 87.05 | 87.17 | 85.37 | 86.47 | 412,634 | -0.36(-0.41%) |
Aug 07, 2020 | 87.96 | 87.96 | 86.12 | 86.83 | 430,588 | -1.41(-1.60%) |
Aug 06, 2020 | 87.22 | 88.32 | 86.86 | 88.24 | 296,025 | +1.02(+1.17%) |
Aug 05, 2020 | 87.15 | 87.38 | 86.80 | 87.22 | 337,059 | +0.43(+0.49%) |
Aug 04, 2020 | 86.45 | 86.80 | 86.07 | 86.80 | 1,104,644 | +0.25(+0.29%) |
Aug 03, 2020 | 85.62 | 86.82 | 85.59 | 86.54 | 490,394 | +2.02(+2.38%) |
Jul 31, 2020 | 83.92 | 84.53 | 82.53 | 84.53 | 531,193 | +1.93(+2.33%) |
Jul 30, 2020 | 81.38 | 82.66 | 80.93 | 82.60 | 280,760 | +0.47(+0.58%) |
Jul 29, 2020 | 81.21 | 82.34 | 81.21 | 82.12 | 251,028 | +1.28(+1.58%) |
Jul 28, 2020 | 81.63 | 81.80 | 80.78 | 80.85 | 321,544 | -1.00(-1.22%) |
Jul 27, 2020 | 80.91 | 81.87 | 80.82 | 81.84 | 323,733 | +1.38(+1.71%) |
Jul 24, 2020 | 80.23 | 81.00 | 79.17 | 80.47 | 480,426 | -1.05(-1.28%) |
Jul 23, 2020 | 83.19 | 83.71 | 81.08 | 81.51 | 714,900 | -2.03(-2.42%) |
Jul 22, 2020 | 82.99 | 83.88 | 82.91 | 83.54 | 350,419 | +0.61(+0.74%) |
Jul 21, 2020 | 84.41 | 84.41 | 82.62 | 82.93 | 508,905 | -0.82(-0.98%) |
Jul 20, 2020 | 81.81 | 83.91 | 81.41 | 83.75 | 459,319 | +2.20(+2.70%) |
Jul 17, 2020 | 81.61 | 81.79 | 80.78 | 81.55 | 274,780 | +0.42(+0.51%) |
Jul 16, 2020 | 81.30 | 81.41 | 80.46 | 81.14 | 313,362 | -0.96(-1.17%) |
Jul 15, 2020 | 82.27 | 82.71 | 81.09 | 82.10 | 370,626 | +0.54(+0.67%) |
Jul 14, 2020 | 80.02 | 81.70 | 79.04 | 81.55 | 642,002 | +0.89(+1.11%) |
Jul 13, 2020 | 83.33 | 83.73 | 80.46 | 80.66 | 1,328,150 | -1.89(-2.29%) |
Jul 10, 2020 | 82.60 | 82.71 | 81.70 | 82.55 | 653,879 | -0.16(-0.19%) |
Jul 09, 2020 | 82.97 | 83.04 | 81.46 | 82.71 | 582,917 | +0.41(+0.49%) |
Jul 08, 2020 | 81.40 | 82.34 | 81.19 | 82.30 | 595,579 | +1.40(+1.73%) |
Jul 07, 2020 | 81.56 | 82.49 | 80.84 | 80.90 | 474,988 | -0.85(-1.04%) |
Jul 06, 2020 | 81.41 | 82.21 | 81.35 | 81.76 | 523,258 | +1.36(+1.69%) |
Jul 02, 2020 | 80.80 | 81.12 | 80.24 | 80.40 | 354,128 | +0.47(+0.59%) |