Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 79.64 | 82.20 | 76.28 | 76.28 | 933 | -1.36(-1.75%) |
Sep 29, 2020 | 78.96 | 80.60 | 77.64 | 77.64 | 5,381 | -1.48(-1.87%) |
Sep 28, 2020 | 80.64 | 83.96 | 79.12 | 79.12 | 882 | -1.48(-1.84%) |
Sep 25, 2020 | 80.36 | 83.96 | 80.36 | 80.60 | 2,175 | -1.44(-1.76%) |
Sep 24, 2020 | 80.76 | 84.36 | 80.76 | 82.04 | 1,582 | +0.28(+0.34%) |
Sep 23, 2020 | 86.12 | 87.00 | 80.48 | 81.76 | 2,397 | -5.92(-6.75%) |
Sep 22, 2020 | 87.00 | 87.68 | 83.60 | 87.68 | 1,615 | -0.32(-0.36%) |
Sep 21, 2020 | 89.20 | 89.84 | 84.56 | 88.00 | 2,542 | -3.56(-3.89%) |
Sep 18, 2020 | 85.44 | 91.56 | 85.08 | 91.56 | 4,050 | +7.24(+8.59%) |
Sep 17, 2020 | 83.44 | 84.48 | 83.36 | 84.32 | 2,371 | -0.88(-1.03%) |
Sep 16, 2020 | 85.52 | 85.68 | 83.20 | 85.20 | 1,425 | +1.08(+1.28%) |
Sep 15, 2020 | 85.72 | 85.72 | 80.04 | 84.12 | 6,714 | -0.64(-0.76%) |
Sep 14, 2020 | 79.96 | 84.76 | 79.20 | 84.76 | 6,387 | +5.92(+7.51%) |
Sep 11, 2020 | 78.92 | 79.28 | 77.68 | 78.84 | 3,200 | -0.08(-0.10%) |
Sep 10, 2020 | 78.52 | 79.95 | 77.56 | 78.92 | 6,023 | +2.16(+2.81%) |
Sep 09, 2020 | 80.04 | 80.04 | 76.72 | 76.76 | 7,736 | +0.76(+1.00%) |
Sep 08, 2020 | 85.08 | 87.40 | 76.00 | 76.00 | 18,379 | -1.52(-1.96%) |
Sep 04, 2020 | 80.92 | 81.36 | 77.52 | 77.52 | 13,700 | -1.20(-1.52%) |
Sep 03, 2020 | 80.52 | 81.64 | 78.72 | 78.72 | 8,970 | +0.00(+0.00%) |
Sep 02, 2020 | 82.20 | 85.40 | 78.72 | 78.72 | 8,273 | -2.04(-2.53%) |
Sep 01, 2020 | 80.12 | 82.20 | 79.40 | 80.76 | 9,605 | -1.00(-1.22%) |
Aug 31, 2020 | 87.48 | 88.04 | 80.92 | 81.76 | 7,837 | -7.52(-8.42%) |
Aug 28, 2020 | 94.00 | 94.12 | 89.24 | 89.28 | 3,950 | -4.84(-5.14%) |
Aug 27, 2020 | 88.76 | 94.12 | 88.05 | 94.12 | 3,518 | +3.92(+4.35%) |
Aug 26, 2020 | 92.92 | 95.16 | 90.20 | 90.20 | 1,272 | -1.56(-1.70%) |
Aug 25, 2020 | 89.96 | 93.92 | 89.96 | 91.76 | 3,678 | +1.76(+1.96%) |
Aug 24, 2020 | 89.88 | 93.92 | 89.44 | 90.00 | 4,020 | -0.96(-1.06%) |
Aug 21, 2020 | 92.04 | 94.42 | 90.49 | 90.96 | 3,025 | -1.08(-1.17%) |
Aug 20, 2020 | 97.40 | 97.40 | 92.04 | 92.04 | 3,004 | -4.56(-4.72%) |
Aug 19, 2020 | 96.16 | 97.48 | 95.68 | 96.60 | 1,452 | -1.28(-1.31%) |
Aug 18, 2020 | 100.76 | 103.52 | 94.60 | 97.88 | 11,676 | -4.68(-4.56%) |
Aug 17, 2020 | 103.80 | 105.36 | 101.08 | 102.56 | 2,438 | +1.24(+1.22%) |
Aug 14, 2020 | 104.76 | 104.76 | 101.32 | 101.32 | 925 | -2.44(-2.35%) |
Aug 13, 2020 | 101.20 | 106.00 | 101.20 | 103.76 | 6,990 | +1.86(+1.83%) |
Aug 12, 2020 | 101.56 | 103.68 | 101.56 | 101.90 | 2,229 | -0.58(-0.57%) |
Aug 11, 2020 | 101.20 | 107.68 | 101.20 | 102.48 | 1,459 | +1.20(+1.18%) |
Aug 10, 2020 | 102.20 | 105.02 | 101.28 | 101.28 | 2,050 | -0.04(-0.04%) |
Aug 07, 2020 | 105.00 | 107.16 | 101.28 | 101.32 | 2,600 | -3.72(-3.54%) |
Aug 06, 2020 | 108.92 | 111.80 | 103.48 | 105.04 | 11,206 | -4.04(-3.70%) |
Aug 05, 2020 | 111.00 | 113.84 | 108.04 | 109.08 | 4,090 | -2.92(-2.61%) |
Aug 04, 2020 | 115.44 | 115.44 | 108.08 | 112.00 | 4,744 | -1.60(-1.41%) |
Aug 03, 2020 | 103.64 | 114.00 | 103.64 | 113.60 | 16,764 | +8.76(+8.36%) |
Jul 31, 2020 | 102.00 | 106.00 | 102.00 | 104.84 | 6,600 | +4.28(+4.26%) |
Jul 30, 2020 | 103.12 | 103.68 | 96.80 | 100.56 | 5,782 | -2.24(-2.18%) |
Jul 29, 2020 | 99.60 | 103.20 | 98.24 | 102.80 | 11,216 | +4.60(+4.68%) |
Jul 28, 2020 | 92.24 | 99.60 | 92.24 | 98.20 | 6,222 | +6.00(+6.51%) |
Jul 27, 2020 | 94.60 | 95.80 | 92.16 | 92.20 | 5,625 | +2.00(+2.22%) |
Jul 24, 2020 | 90.00 | 92.60 | 89.70 | 90.20 | 5,150 | -2.00(-2.17%) |
Jul 23, 2020 | 94.68 | 100.00 | 92.12 | 92.20 | 13,131 | -3.20(-3.35%) |
Jul 22, 2020 | 96.68 | 97.56 | 91.84 | 95.40 | 7,576 | -3.88(-3.91%) |
Jul 21, 2020 | 96.80 | 101.20 | 96.80 | 99.28 | 5,461 | +3.40(+3.55%) |
Jul 20, 2020 | 97.96 | 101.04 | 95.36 | 95.88 | 9,810 | +0.92(+0.97%) |
Jul 17, 2020 | 89.04 | 96.28 | 89.04 | 94.96 | 6,275 | +6.04(+6.79%) |
Jul 16, 2020 | 91.00 | 93.12 | 88.04 | 88.92 | 3,667 | -4.80(-5.12%) |
Jul 15, 2020 | 92.52 | 96.36 | 91.12 | 93.72 | 7,826 | +3.32(+3.67%) |
Jul 14, 2020 | 95.20 | 95.74 | 89.12 | 90.40 | 7,835 | -4.24(-4.48%) |
Jul 13, 2020 | 93.08 | 99.48 | 93.08 | 94.64 | 10,350 | +3.64(+4.00%) |
Jul 10, 2020 | 96.92 | 100.28 | 90.04 | 91.00 | 11,550 | -7.76(-7.86%) |
Jul 09, 2020 | 102.00 | 103.95 | 96.64 | 98.76 | 9,322 | -3.32(-3.25%) |
Jul 08, 2020 | 100.84 | 106.56 | 100.84 | 102.08 | 9,214 | +2.00(+2.00%) |
Jul 07, 2020 | 113.08 | 115.12 | 99.06 | 100.08 | 13,322 | -13.12(-11.59%) |
Jul 06, 2020 | 103.32 | 124.00 | 103.32 | 113.20 | 24,969 | +12.20(+12.08%) |
Jul 02, 2020 | 101.04 | 105.96 | 101.00 | 101.00 | 5,975 | +0.36(+0.36%) |