Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 83.50 | 85.18 | 82.50 | 83.99 | 127,950 | +0.74(+0.89%) |
Sep 29, 2020 | 82.82 | 83.89 | 82.54 | 83.25 | 107,745 | +0.23(+0.28%) |
Sep 28, 2020 | 81.48 | 83.45 | 81.32 | 83.02 | 154,302 | +2.95(+3.68%) |
Sep 25, 2020 | 78.65 | 80.51 | 78.65 | 80.07 | 190,700 | +0.10(+0.13%) |
Sep 24, 2020 | 78.50 | 80.32 | 77.84 | 79.97 | 233,062 | +1.24(+1.58%) |
Sep 23, 2020 | 80.62 | 80.96 | 78.50 | 78.73 | 273,462 | -3.10(-3.79%) |
Sep 22, 2020 | 82.74 | 83.14 | 81.00 | 81.83 | 142,026 | -1.56(-1.87%) |
Sep 21, 2020 | 85.11 | 85.30 | 80.50 | 83.39 | 335,713 | -3.79(-4.35%) |
Sep 18, 2020 | 88.07 | 88.22 | 87.18 | 87.18 | 126,000 | -1.15(-1.30%) |
Sep 17, 2020 | 87.92 | 88.38 | 86.80 | 88.33 | 214,263 | -2.59(-2.85%) |
Sep 16, 2020 | 91.62 | 91.88 | 90.51 | 90.92 | 177,363 | -0.19(-0.21%) |
Sep 15, 2020 | 90.79 | 91.70 | 89.77 | 91.11 | 165,676 | +1.36(+1.52%) |
Sep 14, 2020 | 89.19 | 90.16 | 88.87 | 89.75 | 151,325 | +2.65(+3.04%) |
Sep 11, 2020 | 87.87 | 88.55 | 87.01 | 87.10 | 112,000 | +0.27(+0.31%) |
Sep 10, 2020 | 87.67 | 88.32 | 86.65 | 86.83 | 117,477 | +0.04(+0.05%) |
Sep 09, 2020 | 86.20 | 86.85 | 85.91 | 86.79 | 82,559 | +1.96(+2.31%) |
Sep 08, 2020 | 84.10 | 85.86 | 83.31 | 84.83 | 142,361 | +0.03(+0.04%) |
Sep 04, 2020 | 84.86 | 85.23 | 83.74 | 84.80 | 162,500 | +1.35(+1.62%) |
Sep 03, 2020 | 85.26 | 85.75 | 83.06 | 83.45 | 258,674 | -2.20(-2.57%) |
Sep 02, 2020 | 86.38 | 86.52 | 84.55 | 85.65 | 358,748 | -2.99(-3.37%) |
Sep 01, 2020 | 90.36 | 90.50 | 88.37 | 88.64 | 294,765 | +0.75(+0.85%) |
Aug 31, 2020 | 87.63 | 88.38 | 87.35 | 87.89 | 265,678 | +0.01(+0.01%) |
Aug 28, 2020 | 87.93 | 88.29 | 87.23 | 87.88 | 194,100 | +0.86(+0.99%) |
Aug 27, 2020 | 89.25 | 89.25 | 85.71 | 87.02 | 167,517 | -1.23(-1.39%) |
Aug 26, 2020 | 87.01 | 88.38 | 86.98 | 88.25 | 194,465 | +0.53(+0.60%) |
Aug 25, 2020 | 87.47 | 87.77 | 86.69 | 87.72 | 142,080 | +1.31(+1.52%) |
Aug 24, 2020 | 88.00 | 88.00 | 86.09 | 86.41 | 93,920 | -0.46(-0.53%) |
Aug 21, 2020 | 85.34 | 86.93 | 84.70 | 86.87 | 617,500 | +0.20(+0.23%) |
Aug 20, 2020 | 86.25 | 86.89 | 85.50 | 86.67 | 331,074 | -0.92(-1.05%) |
Aug 19, 2020 | 89.48 | 89.78 | 87.25 | 87.59 | 217,855 | -3.56(-3.91%) |
Aug 18, 2020 | 91.02 | 91.53 | 88.72 | 91.15 | 320,207 | +0.95(+1.05%) |
Aug 17, 2020 | 89.87 | 90.27 | 89.31 | 90.20 | 203,668 | +1.17(+1.31%) |
Aug 14, 2020 | 90.70 | 91.20 | 88.66 | 89.03 | 146,100 | -1.65(-1.82%) |
Aug 13, 2020 | 88.80 | 91.35 | 88.69 | 90.68 | 240,827 | +3.43(+3.93%) |
Aug 12, 2020 | 88.52 | 89.25 | 87.03 | 87.25 | 208,380 | -0.75(-0.85%) |
Aug 11, 2020 | 89.78 | 91.26 | 87.79 | 88.00 | 562,522 | -5.02(-5.40%) |
Aug 10, 2020 | 92.91 | 94.90 | 92.56 | 93.02 | 482,400 | +2.63(+2.91%) |
Aug 07, 2020 | 91.38 | 91.67 | 89.25 | 90.39 | 532,700 | -3.45(-3.68%) |
Aug 06, 2020 | 92.72 | 94.14 | 91.15 | 93.84 | 367,225 | +2.19(+2.39%) |
Aug 05, 2020 | 90.24 | 92.53 | 89.70 | 91.65 | 564,920 | +2.77(+3.12%) |
Aug 04, 2020 | 86.98 | 88.88 | 86.68 | 88.88 | 208,735 | +2.59(+3.00%) |
Aug 03, 2020 | 86.55 | 86.68 | 85.77 | 86.29 | 265,092 | +1.03(+1.21%) |
Jul 31, 2020 | 85.48 | 85.80 | 84.58 | 85.26 | 237,500 | +0.63(+0.74%) |
Jul 30, 2020 | 84.00 | 85.21 | 82.80 | 84.63 | 446,239 | -3.69(-4.18%) |
Jul 29, 2020 | 88.50 | 88.92 | 86.91 | 88.32 | 382,017 | -1.28(-1.43%) |
Jul 28, 2020 | 88.38 | 89.87 | 87.50 | 89.60 | 232,396 | +1.20(+1.36%) |
Jul 27, 2020 | 87.42 | 89.22 | 86.90 | 88.40 | 555,639 | +1.72(+1.98%) |
Jul 24, 2020 | 87.47 | 87.50 | 86.03 | 86.68 | 162,500 | +0.06(+0.07%) |
Jul 23, 2020 | 86.07 | 87.92 | 85.20 | 86.62 | 427,921 | -0.57(-0.65%) |
Jul 22, 2020 | 84.14 | 87.36 | 83.90 | 87.19 | 387,603 | +4.22(+5.09%) |
Jul 21, 2020 | 81.89 | 83.66 | 81.57 | 82.97 | 401,514 | +2.68(+3.34%) |
Jul 20, 2020 | 80.19 | 80.32 | 79.00 | 80.29 | 217,858 | +1.50(+1.90%) |
Jul 17, 2020 | 78.07 | 79.10 | 78.07 | 78.79 | 72,400 | +1.27(+1.64%) |
Jul 16, 2020 | 77.58 | 78.70 | 77.19 | 77.52 | 76,371 | -0.82(-1.05%) |
Jul 15, 2020 | 78.11 | 78.50 | 77.63 | 78.34 | 47,011 | +0.56(+0.72%) |
Jul 14, 2020 | 77.50 | 77.96 | 76.69 | 77.78 | 147,813 | -0.87(-1.11%) |
Jul 13, 2020 | 80.05 | 80.11 | 78.56 | 78.65 | 221,981 | +0.40(+0.51%) |
Jul 10, 2020 | 79.20 | 79.50 | 78.00 | 78.25 | 58,900 | -0.82(-1.04%) |
Jul 09, 2020 | 80.12 | 80.14 | 77.51 | 79.07 | 164,840 | -1.07(-1.34%) |
Jul 08, 2020 | 79.27 | 80.75 | 79.27 | 80.14 | 100,805 | +0.96(+1.21%) |
Jul 07, 2020 | 78.20 | 79.50 | 78.14 | 79.18 | 105,141 | +1.33(+1.71%) |
Jul 06, 2020 | 77.88 | 78.47 | 76.82 | 77.85 | 109,055 | +0.97(+1.26%) |
Jul 02, 2020 | 76.84 | 77.29 | 76.30 | 76.88 | 117,000 | -0.80(-1.03%) |