Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 81.32 | 83.06 | 80.53 | 82.09 | 1,740,582 | +0.86(+1.05%) |
Sep 29, 2020 | 83.51 | 83.51 | 80.36 | 81.23 | 1,177,212 | -2.75(-3.28%) |
Sep 28, 2020 | 82.90 | 85.01 | 82.03 | 83.98 | 932,958 | +2.60(+3.20%) |
Sep 25, 2020 | 79.48 | 81.73 | 78.87 | 81.38 | 1,026,406 | +1.11(+1.38%) |
Sep 24, 2020 | 81.38 | 82.25 | 79.33 | 80.28 | 1,360,993 | -0.71(-0.88%) |
Sep 23, 2020 | 83.34 | 85.47 | 80.91 | 80.99 | 1,261,725 | -2.01(-2.42%) |
Sep 22, 2020 | 85.95 | 86.82 | 82.34 | 82.99 | 1,295,593 | -3.13(-3.63%) |
Sep 21, 2020 | 88.06 | 89.55 | 85.04 | 86.12 | 1,118,099 | -4.60(-5.07%) |
Sep 18, 2020 | 90.69 | 92.21 | 90.32 | 90.72 | 1,810,711 | -0.57(-0.62%) |
Sep 17, 2020 | 91.06 | 92.11 | 90.48 | 91.29 | 912,871 | -0.75(-0.81%) |
Sep 16, 2020 | 92.35 | 94.84 | 91.34 | 92.04 | 1,624,014 | -0.45(-0.48%) |
Sep 15, 2020 | 92.84 | 92.92 | 90.65 | 92.49 | 822,207 | -0.43(-0.46%) |
Sep 14, 2020 | 91.47 | 94.34 | 91.12 | 92.92 | 969,535 | +2.30(+2.54%) |
Sep 11, 2020 | 88.79 | 90.79 | 88.24 | 90.62 | 1,087,773 | +2.33(+2.64%) |
Sep 10, 2020 | 90.78 | 91.38 | 88.02 | 88.29 | 1,396,333 | -1.88(-2.09%) |
Sep 09, 2020 | 91.71 | 91.71 | 89.54 | 90.17 | 779,658 | -0.98(-1.08%) |
Sep 08, 2020 | 93.46 | 93.83 | 90.56 | 91.15 | 959,301 | -3.24(-3.44%) |
Sep 04, 2020 | 94.80 | 95.90 | 92.03 | 94.40 | 736,064 | +1.93(+2.09%) |
Sep 03, 2020 | 93.79 | 96.71 | 91.75 | 92.46 | 892,671 | -0.35(-0.37%) |
Sep 02, 2020 | 91.88 | 93.50 | 90.99 | 92.81 | 777,071 | +0.50(+0.54%) |
Sep 01, 2020 | 91.15 | 93.53 | 90.66 | 92.31 | 606,365 | +0.27(+0.29%) |
Aug 31, 2020 | 93.81 | 93.85 | 91.95 | 92.04 | 789,334 | -1.82(-1.94%) |
Aug 28, 2020 | 94.38 | 94.39 | 92.95 | 93.86 | 483,025 | +0.47(+0.50%) |
Aug 27, 2020 | 91.84 | 94.06 | 91.53 | 93.39 | 640,037 | +1.88(+2.05%) |
Aug 26, 2020 | 92.93 | 92.93 | 91.44 | 91.51 | 549,534 | -1.95(-2.09%) |
Aug 25, 2020 | 94.65 | 95.08 | 91.81 | 93.46 | 747,251 | +0.11(+0.11%) |
Aug 24, 2020 | 90.51 | 93.41 | 90.33 | 93.36 | 771,583 | +2.97(+3.29%) |
Aug 21, 2020 | 89.86 | 90.87 | 89.34 | 90.38 | 987,590 | +0.70(+0.78%) |
Aug 20, 2020 | 90.78 | 90.91 | 88.92 | 89.69 | 893,537 | -2.43(-2.64%) |
Aug 19, 2020 | 92.66 | 93.56 | 91.78 | 92.12 | 715,581 | -0.06(-0.07%) |
Aug 18, 2020 | 94.06 | 94.08 | 91.95 | 92.18 | 628,302 | -1.82(-1.93%) |
Aug 17, 2020 | 95.52 | 95.70 | 93.82 | 94.00 | 710,586 | -2.34(-2.43%) |
Aug 14, 2020 | 94.39 | 97.27 | 94.07 | 96.34 | 459,220 | +1.22(+1.28%) |
Aug 13, 2020 | 96.15 | 96.58 | 94.61 | 95.12 | 517,915 | -2.22(-2.28%) |
Aug 12, 2020 | 100.29 | 100.29 | 95.77 | 97.34 | 548,895 | -0.88(-0.90%) |
Aug 11, 2020 | 98.60 | 100.68 | 97.68 | 98.23 | 593,055 | +2.01(+2.09%) |
Aug 10, 2020 | 95.24 | 97.04 | 94.86 | 96.22 | 697,502 | +1.29(+1.36%) |
Aug 07, 2020 | 90.78 | 94.97 | 90.67 | 94.93 | 921,614 | +3.56(+3.90%) |
Aug 06, 2020 | 91.74 | 93.30 | 90.69 | 91.36 | 834,334 | -0.91(-0.98%) |
Aug 05, 2020 | 92.63 | 93.38 | 91.56 | 92.27 | 1,007,199 | +0.48(+0.52%) |
Aug 04, 2020 | 92.10 | 92.95 | 91.23 | 91.80 | 566,389 | -0.86(-0.92%) |
Aug 03, 2020 | 93.45 | 93.72 | 90.94 | 92.65 | 852,709 | -0.81(-0.87%) |
Jul 31, 2020 | 92.43 | 93.64 | 91.00 | 93.46 | 1,666,048 | +0.15(+0.16%) |
Jul 30, 2020 | 91.70 | 93.75 | 89.29 | 93.31 | 1,084,322 | -0.92(-0.97%) |
Jul 29, 2020 | 90.22 | 94.79 | 89.59 | 94.23 | 1,120,445 | +3.51(+3.87%) |
Jul 28, 2020 | 90.27 | 91.34 | 90.08 | 90.72 | 651,479 | -0.05(-0.06%) |
Jul 27, 2020 | 92.00 | 92.03 | 89.58 | 90.77 | 865,773 | -1.97(-2.12%) |
Jul 24, 2020 | 93.30 | 94.25 | 92.27 | 92.74 | 840,562 | +0.11(+0.12%) |
Jul 23, 2020 | 91.28 | 94.58 | 89.13 | 92.63 | 1,391,266 | +1.38(+1.51%) |
Jul 22, 2020 | 90.88 | 92.01 | 90.31 | 91.25 | 725,096 | -0.44(-0.48%) |
Jul 21, 2020 | 87.97 | 92.42 | 87.97 | 91.69 | 1,126,550 | +4.54(+5.21%) |
Jul 20, 2020 | 87.02 | 87.93 | 86.48 | 87.15 | 996,281 | -0.47(-0.53%) |
Jul 17, 2020 | 90.40 | 90.42 | 87.31 | 87.61 | 565,438 | -2.82(-3.12%) |
Jul 16, 2020 | 89.47 | 92.33 | 89.05 | 90.44 | 481,641 | -0.22(-0.24%) |
Jul 15, 2020 | 89.03 | 91.11 | 88.66 | 90.66 | 848,208 | +3.92(+4.52%) |
Jul 14, 2020 | 89.19 | 90.38 | 86.25 | 86.74 | 1,156,956 | -2.92(-3.26%) |
Jul 13, 2020 | 89.71 | 91.13 | 87.25 | 89.66 | 866,008 | +1.12(+1.27%) |
Jul 10, 2020 | 83.91 | 88.59 | 83.91 | 88.54 | 973,873 | +4.55(+5.42%) |
Jul 09, 2020 | 86.91 | 87.42 | 83.30 | 83.99 | 770,263 | -3.33(-3.81%) |
Jul 08, 2020 | 86.77 | 88.74 | 85.87 | 87.31 | 906,307 | +0.39(+0.45%) |
Jul 07, 2020 | 88.78 | 89.19 | 86.57 | 86.93 | 874,389 | -2.99(-3.33%) |
Jul 06, 2020 | 91.07 | 92.54 | 89.14 | 89.92 | 864,457 | +1.18(+1.33%) |
Jul 02, 2020 | 92.22 | 92.92 | 88.29 | 88.74 | 659,753 | -0.64(-0.71%) |