Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 82.39 | 84.00 | 79.95 | 80.85 | 657,864 | -1.06(-1.29%) |
Sep 29, 2020 | 86.01 | 86.86 | 81.90 | 81.90 | 639,350 | -4.09(-4.76%) |
Sep 28, 2020 | 84.90 | 87.35 | 83.85 | 85.99 | 681,690 | +2.24(+2.67%) |
Sep 25, 2020 | 75.79 | 84.26 | 75.51 | 83.76 | 1,406,864 | +10.51(+14.35%) |
Sep 24, 2020 | 81.48 | 81.48 | 72.64 | 73.25 | 1,351,832 | -7.91(-9.74%) |
Sep 23, 2020 | 80.28 | 81.84 | 80.28 | 81.15 | 645,042 | +0.61(+0.75%) |
Sep 22, 2020 | 76.77 | 80.73 | 76.77 | 80.55 | 373,691 | +4.33(+5.68%) |
Sep 21, 2020 | 75.60 | 76.31 | 74.03 | 76.22 | 657,285 | -1.91(-2.44%) |
Sep 18, 2020 | 80.82 | 81.64 | 77.01 | 78.13 | 1,144,458 | -1.67(-2.10%) |
Sep 17, 2020 | 80.94 | 81.04 | 78.04 | 79.80 | 658,620 | -1.42(-1.75%) |
Sep 16, 2020 | 81.29 | 83.64 | 79.27 | 81.22 | 558,010 | +0.25(+0.30%) |
Sep 15, 2020 | 83.62 | 83.73 | 80.63 | 80.97 | 307,038 | -1.25(-1.52%) |
Sep 14, 2020 | 80.52 | 82.92 | 79.83 | 82.23 | 382,388 | +1.63(+2.02%) |
Sep 11, 2020 | 84.87 | 85.24 | 80.17 | 80.60 | 467,874 | -3.28(-3.91%) |
Sep 10, 2020 | 82.46 | 89.85 | 82.46 | 83.88 | 711,223 | -3.19(-3.67%) |
Sep 09, 2020 | 85.73 | 87.93 | 84.26 | 87.07 | 563,447 | +2.19(+2.58%) |
Sep 08, 2020 | 83.77 | 87.55 | 83.37 | 84.88 | 364,556 | -0.53(-0.62%) |
Sep 04, 2020 | 87.32 | 88.32 | 82.44 | 85.42 | 359,264 | +0.08(+0.09%) |
Sep 03, 2020 | 88.83 | 88.84 | 84.33 | 85.34 | 373,201 | -3.64(-4.09%) |
Sep 02, 2020 | 88.10 | 89.46 | 87.47 | 88.97 | 405,699 | +1.25(+1.42%) |
Sep 01, 2020 | 85.73 | 88.60 | 85.32 | 87.73 | 286,388 | +1.48(+1.72%) |
Aug 31, 2020 | 87.69 | 87.69 | 85.76 | 86.25 | 585,598 | -1.57(-1.79%) |
Aug 28, 2020 | 88.70 | 90.48 | 87.72 | 87.82 | 489,353 | -0.05(-0.06%) |
Aug 27, 2020 | 85.86 | 88.52 | 85.86 | 87.87 | 524,043 | +3.00(+3.54%) |
Aug 26, 2020 | 83.74 | 86.70 | 82.38 | 84.87 | 480,684 | +0.97(+1.15%) |
Aug 25, 2020 | 86.03 | 86.23 | 83.75 | 83.90 | 457,675 | -1.25(-1.47%) |
Aug 24, 2020 | 85.54 | 85.71 | 83.75 | 85.15 | 347,665 | -0.83(-0.97%) |
Aug 21, 2020 | 85.74 | 87.20 | 85.11 | 85.98 | 323,195 | +0.50(+0.59%) |
Aug 20, 2020 | 84.61 | 87.06 | 84.61 | 85.48 | 309,668 | -0.64(-0.74%) |
Aug 19, 2020 | 86.37 | 88.05 | 86.00 | 86.12 | 567,532 | -0.47(-0.54%) |
Aug 18, 2020 | 85.92 | 88.17 | 84.88 | 86.59 | 374,208 | +0.28(+0.33%) |
Aug 17, 2020 | 85.99 | 87.12 | 84.61 | 86.31 | 322,889 | +0.47(+0.55%) |
Aug 14, 2020 | 84.15 | 86.54 | 83.19 | 85.84 | 238,293 | +0.40(+0.47%) |
Aug 13, 2020 | 84.45 | 87.66 | 83.19 | 85.44 | 494,023 | +1.23(+1.46%) |
Aug 12, 2020 | 85.16 | 86.50 | 81.94 | 84.21 | 702,670 | +0.32(+0.38%) |
Aug 11, 2020 | 81.39 | 86.09 | 81.06 | 83.89 | 1,039,969 | +4.23(+5.31%) |
Aug 10, 2020 | 81.13 | 81.68 | 79.27 | 79.66 | 564,516 | -0.65(-0.81%) |
Aug 07, 2020 | 78.30 | 81.11 | 77.56 | 80.30 | 563,110 | +1.26(+1.60%) |
Aug 06, 2020 | 73.07 | 79.61 | 72.66 | 79.04 | 902,946 | +6.33(+8.70%) |
Aug 05, 2020 | 72.43 | 72.87 | 70.19 | 72.71 | 529,198 | +1.14(+1.59%) |
Aug 04, 2020 | 70.90 | 71.69 | 70.30 | 71.57 | 353,991 | +0.68(+0.95%) |
Aug 03, 2020 | 68.43 | 71.36 | 67.89 | 70.90 | 595,531 | +2.54(+3.71%) |
Jul 31, 2020 | 66.49 | 68.59 | 66.44 | 68.36 | 996,537 | -0.27(-0.40%) |
Jul 30, 2020 | 61.94 | 68.74 | 61.26 | 68.63 | 1,237,534 | +4.74(+7.41%) |
Jul 29, 2020 | 63.10 | 65.03 | 63.10 | 63.89 | 768,748 | +1.81(+2.92%) |
Jul 28, 2020 | 62.94 | 64.02 | 61.93 | 62.08 | 498,931 | -1.33(-2.10%) |
Jul 27, 2020 | 65.32 | 65.95 | 62.92 | 63.42 | 533,451 | -2.20(-3.35%) |
Jul 24, 2020 | 64.58 | 65.94 | 64.08 | 65.62 | 384,795 | +0.65(+1.00%) |
Jul 23, 2020 | 66.25 | 66.47 | 64.20 | 64.97 | 488,864 | -1.82(-2.73%) |
Jul 22, 2020 | 66.22 | 67.45 | 66.22 | 66.79 | 384,815 | -0.08(-0.12%) |
Jul 21, 2020 | 67.11 | 68.64 | 66.38 | 66.87 | 401,891 | +0.81(+1.23%) |
Jul 20, 2020 | 66.44 | 67.03 | 64.85 | 66.06 | 320,620 | -1.05(-1.56%) |
Jul 17, 2020 | 67.00 | 67.94 | 65.39 | 67.10 | 477,195 | -0.25(-0.37%) |
Jul 16, 2020 | 66.69 | 68.13 | 66.38 | 67.35 | 742,459 | -0.35(-0.52%) |
Jul 15, 2020 | 67.15 | 68.71 | 66.27 | 67.70 | 635,970 | +3.42(+5.32%) |
Jul 14, 2020 | 62.50 | 64.37 | 61.02 | 64.28 | 381,596 | +2.29(+3.70%) |
Jul 13, 2020 | 64.58 | 66.34 | 61.69 | 61.99 | 591,525 | -1.19(-1.88%) |
Jul 10, 2020 | 62.04 | 63.56 | 61.26 | 63.18 | 462,200 | +1.27(+2.05%) |
Jul 09, 2020 | 63.26 | 63.57 | 59.99 | 61.91 | 595,989 | -1.57(-2.48%) |
Jul 08, 2020 | 61.53 | 64.07 | 60.91 | 63.48 | 649,538 | +1.81(+2.93%) |
Jul 07, 2020 | 62.95 | 63.84 | 61.59 | 61.68 | 454,336 | -2.49(-3.88%) |
Jul 06, 2020 | 66.87 | 66.87 | 63.66 | 64.17 | 421,739 | -1.04(-1.60%) |
Jul 02, 2020 | 67.30 | 67.58 | 64.70 | 65.21 | 531,905 | +0.11(+0.17%) |