Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 89.36 | 91.83 | 89.17 | 90.70 | 892,596 | +2.08(+2.35%) |
Sep 29, 2020 | 87.92 | 89.15 | 87.10 | 88.62 | 391,441 | +0.71(+0.81%) |
Sep 28, 2020 | 88.09 | 89.52 | 87.55 | 87.91 | 509,272 | +0.71(+0.81%) |
Sep 25, 2020 | 85.25 | 87.38 | 84.58 | 87.20 | 439,600 | +1.81(+2.12%) |
Sep 24, 2020 | 86.00 | 86.73 | 84.10 | 85.39 | 464,494 | -1.32(-1.52%) |
Sep 23, 2020 | 87.00 | 88.69 | 86.00 | 86.71 | 637,842 | -0.17(-0.20%) |
Sep 22, 2020 | 84.01 | 87.12 | 83.07 | 86.88 | 895,598 | +3.70(+4.45%) |
Sep 21, 2020 | 81.33 | 83.76 | 80.54 | 83.18 | 534,518 | +0.63(+0.76%) |
Sep 18, 2020 | 83.15 | 83.35 | 80.75 | 82.55 | 813,700 | -0.28(-0.34%) |
Sep 17, 2020 | 83.00 | 83.24 | 81.65 | 82.83 | 293,088 | -0.90(-1.07%) |
Sep 16, 2020 | 85.00 | 85.04 | 83.40 | 83.73 | 327,269 | -0.67(-0.79%) |
Sep 15, 2020 | 84.58 | 84.58 | 83.05 | 84.40 | 360,763 | +0.56(+0.67%) |
Sep 14, 2020 | 84.26 | 85.44 | 82.82 | 83.84 | 376,298 | -0.07(-0.08%) |
Sep 11, 2020 | 84.95 | 85.26 | 83.12 | 83.91 | 553,500 | -0.38(-0.45%) |
Sep 10, 2020 | 85.47 | 87.28 | 83.91 | 84.29 | 579,051 | -0.95(-1.11%) |
Sep 09, 2020 | 82.25 | 85.58 | 82.19 | 85.24 | 2,646,324 | +3.89(+4.78%) |
Sep 08, 2020 | 80.50 | 83.14 | 79.72 | 81.35 | 578,234 | -1.32(-1.60%) |
Sep 04, 2020 | 84.98 | 85.52 | 81.15 | 82.67 | 514,900 | -1.87(-2.21%) |
Sep 03, 2020 | 87.52 | 87.60 | 83.39 | 84.54 | 532,872 | -3.59(-4.07%) |
Sep 02, 2020 | 88.14 | 88.74 | 86.14 | 88.13 | 403,065 | +0.70(+0.80%) |
Sep 01, 2020 | 85.20 | 88.65 | 84.78 | 87.43 | 490,650 | +1.75(+2.04%) |
Aug 31, 2020 | 83.74 | 85.95 | 83.50 | 85.68 | 403,341 | +1.84(+2.19%) |
Aug 28, 2020 | 85.39 | 85.97 | 83.29 | 83.84 | 464,000 | -1.55(-1.82%) |
Aug 27, 2020 | 86.19 | 86.73 | 85.26 | 85.39 | 502,526 | +0.20(+0.23%) |
Aug 26, 2020 | 85.01 | 86.42 | 84.28 | 85.19 | 496,430 | -0.04(-0.05%) |
Aug 25, 2020 | 83.26 | 87.51 | 82.86 | 85.23 | 1,040,996 | +1.98(+2.38%) |
Aug 24, 2020 | 83.66 | 84.14 | 81.68 | 83.25 | 743,495 | +0.64(+0.77%) |
Aug 21, 2020 | 81.54 | 82.68 | 80.65 | 82.61 | 604,800 | +0.86(+1.05%) |
Aug 20, 2020 | 80.36 | 82.08 | 80.29 | 81.75 | 479,867 | +0.79(+0.98%) |
Aug 19, 2020 | 79.73 | 82.08 | 79.17 | 80.96 | 535,960 | +1.61(+2.03%) |
Aug 18, 2020 | 79.89 | 80.00 | 78.36 | 79.35 | 404,532 | -0.27(-0.34%) |
Aug 17, 2020 | 80.07 | 80.65 | 79.35 | 79.62 | 393,156 | +0.04(+0.05%) |
Aug 14, 2020 | 80.87 | 81.83 | 79.13 | 79.58 | 258,000 | -0.83(-1.03%) |
Aug 13, 2020 | 80.15 | 82.32 | 79.88 | 80.41 | 358,180 | +0.65(+0.81%) |
Aug 12, 2020 | 79.60 | 80.14 | 78.28 | 79.76 | 921,501 | +0.53(+0.67%) |
Aug 11, 2020 | 83.50 | 83.50 | 79.12 | 79.23 | 940,451 | -3.91(-4.70%) |
Aug 10, 2020 | 84.24 | 85.15 | 82.95 | 83.14 | 674,191 | -0.74(-0.88%) |
Aug 07, 2020 | 85.50 | 88.00 | 82.50 | 83.88 | 2,278,700 | -7.79(-8.50%) |
Aug 06, 2020 | 92.55 | 93.71 | 91.06 | 91.67 | 949,974 | -0.97(-1.05%) |
Aug 05, 2020 | 90.00 | 93.12 | 89.41 | 92.64 | 780,370 | +3.13(+3.50%) |
Aug 04, 2020 | 88.02 | 89.57 | 87.50 | 89.51 | 651,793 | +1.01(+1.14%) |
Aug 03, 2020 | 83.79 | 88.90 | 83.50 | 88.50 | 644,062 | +5.37(+6.46%) |
Jul 31, 2020 | 85.66 | 86.05 | 82.45 | 83.13 | 680,400 | -1.75(-2.06%) |
Jul 30, 2020 | 84.06 | 85.71 | 83.48 | 84.88 | 493,380 | -0.01(-0.01%) |
Jul 29, 2020 | 86.07 | 86.79 | 84.73 | 84.89 | 413,305 | -0.96(-1.12%) |
Jul 28, 2020 | 86.04 | 86.81 | 84.96 | 85.85 | 374,552 | -0.59(-0.68%) |
Jul 27, 2020 | 86.14 | 87.40 | 84.97 | 86.44 | 519,171 | +0.82(+0.96%) |
Jul 24, 2020 | 86.57 | 87.47 | 83.66 | 85.62 | 664,900 | -1.91(-2.18%) |
Jul 23, 2020 | 88.92 | 89.89 | 86.56 | 87.53 | 660,405 | -1.59(-1.78%) |
Jul 22, 2020 | 91.63 | 93.06 | 88.23 | 89.12 | 837,043 | -2.99(-3.25%) |
Jul 21, 2020 | 94.14 | 95.00 | 91.76 | 92.11 | 565,267 | -0.13(-0.14%) |
Jul 20, 2020 | 91.00 | 93.40 | 90.76 | 92.24 | 674,584 | +1.52(+1.68%) |
Jul 17, 2020 | 91.55 | 91.62 | 90.26 | 90.72 | 468,900 | -0.36(-0.40%) |
Jul 16, 2020 | 92.35 | 92.35 | 90.28 | 91.08 | 447,011 | -1.56(-1.68%) |
Jul 15, 2020 | 94.00 | 94.70 | 91.56 | 92.64 | 438,846 | -0.19(-0.20%) |
Jul 14, 2020 | 90.75 | 92.86 | 87.75 | 92.83 | 686,598 | +2.06(+2.27%) |
Jul 13, 2020 | 97.17 | 97.17 | 90.28 | 90.77 | 656,103 | -5.14(-5.36%) |
Jul 10, 2020 | 96.14 | 97.85 | 95.34 | 95.91 | 467,600 | -0.51(-0.53%) |
Jul 09, 2020 | 97.17 | 98.04 | 95.18 | 96.42 | 481,609 | -0.51(-0.53%) |
Jul 08, 2020 | 96.83 | 99.00 | 96.06 | 96.93 | 661,929 | +0.87(+0.91%) |
Jul 07, 2020 | 99.04 | 101.05 | 95.61 | 96.06 | 1,091,811 | -3.58(-3.59%) |
Jul 06, 2020 | 102.00 | 102.40 | 98.85 | 99.64 | 668,129 | -0.70(-0.70%) |
Jul 02, 2020 | 100.23 | 101.84 | 99.40 | 100.34 | 685,500 | +0.97(+0.98%) |