Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 90.67 | 91.55 | 89.32 | 89.63 | 579,909 | -0.70(-0.77%) |
Sep 29, 2020 | 90.20 | 90.73 | 89.24 | 90.33 | 458,770 | -0.51(-0.56%) |
Sep 28, 2020 | 90.13 | 90.95 | 88.28 | 90.84 | 453,477 | +1.60(+1.79%) |
Sep 25, 2020 | 84.98 | 90.02 | 84.98 | 89.24 | 594,600 | +4.34(+5.11%) |
Sep 24, 2020 | 83.11 | 86.35 | 81.79 | 84.90 | 342,053 | +0.34(+0.40%) |
Sep 23, 2020 | 87.05 | 88.01 | 84.10 | 84.56 | 355,036 | -2.54(-2.92%) |
Sep 22, 2020 | 86.00 | 87.44 | 83.60 | 87.10 | 310,157 | +1.63(+1.91%) |
Sep 21, 2020 | 81.22 | 85.49 | 81.21 | 85.47 | 447,360 | +3.09(+3.75%) |
Sep 18, 2020 | 80.73 | 83.42 | 80.19 | 82.38 | 682,300 | +2.54(+3.18%) |
Sep 17, 2020 | 79.22 | 80.50 | 78.37 | 79.84 | 770,464 | -1.16(-1.43%) |
Sep 16, 2020 | 82.22 | 82.97 | 80.53 | 81.00 | 456,123 | -0.78(-0.95%) |
Sep 15, 2020 | 81.68 | 82.86 | 80.80 | 81.78 | 275,361 | +0.77(+0.95%) |
Sep 14, 2020 | 81.13 | 81.48 | 80.22 | 81.01 | 362,775 | +1.00(+1.25%) |
Sep 11, 2020 | 83.89 | 84.49 | 79.65 | 80.01 | 576,700 | -2.96(-3.57%) |
Sep 10, 2020 | 83.95 | 85.12 | 81.67 | 82.97 | 547,462 | -0.08(-0.10%) |
Sep 09, 2020 | 81.33 | 83.64 | 78.77 | 83.05 | 530,992 | +3.53(+4.44%) |
Sep 08, 2020 | 78.75 | 81.21 | 78.18 | 79.52 | 546,998 | -1.94(-2.38%) |
Sep 04, 2020 | 84.94 | 86.11 | 77.23 | 81.46 | 903,500 | -4.41(-5.14%) |
Sep 03, 2020 | 90.50 | 90.50 | 84.01 | 85.87 | 972,326 | -6.90(-7.44%) |
Sep 02, 2020 | 92.60 | 93.59 | 88.14 | 92.77 | 746,188 | +1.95(+2.15%) |
Sep 01, 2020 | 88.00 | 90.87 | 87.50 | 90.82 | 744,917 | +3.45(+3.95%) |
Aug 31, 2020 | 86.64 | 88.51 | 85.49 | 87.37 | 774,624 | +2.01(+2.35%) |
Aug 28, 2020 | 86.88 | 87.77 | 84.37 | 85.36 | 1,054,000 | +0.53(+0.62%) |
Aug 27, 2020 | 78.88 | 87.45 | 76.08 | 84.83 | 2,955,543 | +6.23(+7.93%) |
Aug 26, 2020 | 75.20 | 79.90 | 75.20 | 78.60 | 523,883 | +3.85(+5.15%) |
Aug 25, 2020 | 74.39 | 75.54 | 73.45 | 74.75 | 275,864 | -0.14(-0.19%) |
Aug 24, 2020 | 76.19 | 76.72 | 74.05 | 74.89 | 274,866 | -0.70(-0.93%) |
Aug 21, 2020 | 77.63 | 77.63 | 75.07 | 75.59 | 324,700 | -2.12(-2.73%) |
Aug 20, 2020 | 76.60 | 78.48 | 76.03 | 77.72 | 420,797 | +0.98(+1.28%) |
Aug 19, 2020 | 76.90 | 77.25 | 74.70 | 76.74 | 336,693 | -0.13(-0.17%) |
Aug 18, 2020 | 75.69 | 77.63 | 75.69 | 76.87 | 560,939 | +1.68(+2.23%) |
Aug 17, 2020 | 73.93 | 75.53 | 73.23 | 75.19 | 595,571 | +2.21(+3.03%) |
Aug 14, 2020 | 75.12 | 75.30 | 72.24 | 72.98 | 312,300 | -1.95(-2.60%) |
Aug 13, 2020 | 74.49 | 76.82 | 73.80 | 74.93 | 499,779 | +0.59(+0.79%) |
Aug 12, 2020 | 72.94 | 74.96 | 72.73 | 74.34 | 613,401 | +1.75(+2.41%) |
Aug 11, 2020 | 74.69 | 74.69 | 71.20 | 72.59 | 1,126,957 | -2.16(-2.88%) |
Aug 10, 2020 | 80.05 | 80.05 | 73.77 | 74.75 | 1,309,228 | -4.52(-5.70%) |
Aug 07, 2020 | 89.00 | 89.81 | 78.51 | 79.26 | 1,565,200 | -12.57(-13.69%) |
Aug 06, 2020 | 93.05 | 93.31 | 90.61 | 91.83 | 490,400 | -0.97(-1.05%) |
Aug 05, 2020 | 91.53 | 94.06 | 90.91 | 92.80 | 368,060 | +1.59(+1.74%) |
Aug 04, 2020 | 90.32 | 91.88 | 89.40 | 91.21 | 280,018 | +0.36(+0.40%) |
Aug 03, 2020 | 89.88 | 91.62 | 88.12 | 90.85 | 319,307 | +1.94(+2.18%) |
Jul 31, 2020 | 89.51 | 89.51 | 86.61 | 88.91 | 325,900 | +0.34(+0.38%) |
Jul 30, 2020 | 86.86 | 89.03 | 86.25 | 88.57 | 173,841 | +1.24(+1.42%) |
Jul 29, 2020 | 86.22 | 88.05 | 85.51 | 87.33 | 199,584 | +2.21(+2.60%) |
Jul 28, 2020 | 86.25 | 87.05 | 84.94 | 85.12 | 233,502 | -1.54(-1.78%) |
Jul 27, 2020 | 85.28 | 87.49 | 84.51 | 86.66 | 303,479 | +1.96(+2.31%) |
Jul 24, 2020 | 85.04 | 85.71 | 82.31 | 84.70 | 322,900 | -1.70(-1.97%) |
Jul 23, 2020 | 86.92 | 89.74 | 85.74 | 86.40 | 406,880 | -0.98(-1.12%) |
Jul 22, 2020 | 87.51 | 89.05 | 86.90 | 87.38 | 332,298 | +0.25(+0.29%) |
Jul 21, 2020 | 89.08 | 90.25 | 86.56 | 87.13 | 300,179 | -1.67(-1.88%) |
Jul 20, 2020 | 85.80 | 88.98 | 85.63 | 88.80 | 315,100 | +3.69(+4.34%) |
Jul 17, 2020 | 83.80 | 85.38 | 83.04 | 85.11 | 258,100 | +1.00(+1.19%) |
Jul 16, 2020 | 84.56 | 84.86 | 82.12 | 84.11 | 465,781 | -1.20(-1.41%) |
Jul 15, 2020 | 84.85 | 86.70 | 83.04 | 85.31 | 330,851 | +1.31(+1.56%) |
Jul 14, 2020 | 82.85 | 84.71 | 80.02 | 84.00 | 501,133 | +0.69(+0.83%) |
Jul 13, 2020 | 88.45 | 88.48 | 83.27 | 83.31 | 528,973 | -4.13(-4.72%) |
Jul 10, 2020 | 87.31 | 87.77 | 85.53 | 87.44 | 314,700 | +0.06(+0.07%) |
Jul 09, 2020 | 87.46 | 88.26 | 85.56 | 87.38 | 399,573 | +0.97(+1.12%) |
Jul 08, 2020 | 85.42 | 86.76 | 85.39 | 86.41 | 330,151 | +1.22(+1.43%) |
Jul 07, 2020 | 87.31 | 88.68 | 85.18 | 85.19 | 581,462 | -2.56(-2.92%) |
Jul 06, 2020 | 89.50 | 90.70 | 87.37 | 87.75 | 349,472 | -0.32(-0.36%) |
Jul 02, 2020 | 87.79 | 88.91 | 86.59 | 88.07 | 382,900 | +0.91(+1.04%) |