Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 80.23 | 80.25 | 75.92 | 76.51 | 993,197 | -3.25(-4.07%) |
Sep 29, 2020 | 78.37 | 80.31 | 77.78 | 79.76 | 687,825 | +2.19(+2.82%) |
Sep 28, 2020 | 76.56 | 78.39 | 76.28 | 77.57 | 465,389 | +1.66(+2.18%) |
Sep 25, 2020 | 77.01 | 77.16 | 74.21 | 75.91 | 779,031 | -0.68(-0.89%) |
Sep 24, 2020 | 79.04 | 79.71 | 76.31 | 76.59 | 815,169 | -3.21(-4.02%) |
Sep 23, 2020 | 80.60 | 82.52 | 79.17 | 79.80 | 765,528 | -1.18(-1.46%) |
Sep 22, 2020 | 78.48 | 81.23 | 76.26 | 80.98 | 913,869 | +2.44(+3.10%) |
Sep 21, 2020 | 75.62 | 78.67 | 75.09 | 78.55 | 858,199 | +1.97(+2.57%) |
Sep 18, 2020 | 78.17 | 78.53 | 74.93 | 76.58 | 2,593,795 | -0.85(-1.09%) |
Sep 17, 2020 | 77.31 | 78.72 | 76.35 | 77.42 | 771,850 | -1.22(-1.55%) |
Sep 16, 2020 | 80.10 | 80.71 | 77.30 | 78.64 | 934,509 | -1.46(-1.82%) |
Sep 15, 2020 | 82.51 | 82.95 | 79.25 | 80.10 | 913,003 | -2.04(-2.48%) |
Sep 14, 2020 | 85.69 | 85.86 | 81.39 | 82.14 | 757,086 | -2.83(-3.33%) |
Sep 11, 2020 | 85.04 | 86.96 | 83.14 | 84.96 | 689,233 | +0.94(+1.12%) |
Sep 10, 2020 | 83.84 | 86.27 | 83.49 | 84.02 | 757,366 | +1.59(+1.93%) |
Sep 09, 2020 | 81.66 | 83.76 | 80.95 | 82.43 | 739,628 | +1.98(+2.46%) |
Sep 08, 2020 | 82.75 | 84.92 | 78.61 | 80.45 | 1,196,424 | -3.61(-4.29%) |
Sep 04, 2020 | 85.33 | 85.76 | 79.66 | 84.06 | 1,223,823 | -1.39(-1.62%) |
Sep 03, 2020 | 88.26 | 88.26 | 83.22 | 85.45 | 1,004,914 | -2.93(-3.31%) |
Sep 02, 2020 | 95.08 | 95.08 | 88.32 | 88.38 | 850,249 | -6.11(-6.47%) |
Sep 01, 2020 | 91.77 | 94.53 | 91.38 | 94.48 | 549,419 | +3.09(+3.38%) |
Aug 31, 2020 | 91.74 | 92.28 | 90.47 | 91.40 | 420,231 | -0.31(-0.33%) |
Aug 28, 2020 | 91.05 | 92.37 | 89.98 | 91.70 | 440,060 | +0.91(+1.00%) |
Aug 27, 2020 | 90.82 | 92.52 | 90.11 | 90.79 | 513,720 | +0.14(+0.15%) |
Aug 26, 2020 | 91.28 | 92.08 | 90.14 | 90.65 | 467,628 | -1.12(-1.22%) |
Aug 25, 2020 | 92.51 | 92.79 | 90.36 | 91.77 | 538,859 | -0.64(-0.69%) |
Aug 24, 2020 | 92.97 | 92.99 | 90.72 | 92.41 | 436,246 | -0.18(-0.19%) |
Aug 21, 2020 | 94.19 | 94.71 | 92.13 | 92.59 | 434,790 | -2.01(-2.12%) |
Aug 20, 2020 | 91.86 | 94.98 | 91.49 | 94.60 | 525,824 | +1.99(+2.15%) |
Aug 19, 2020 | 91.96 | 94.36 | 91.92 | 92.61 | 455,571 | +1.06(+1.16%) |
Aug 18, 2020 | 90.28 | 91.69 | 89.87 | 91.55 | 385,033 | +1.32(+1.46%) |
Aug 17, 2020 | 89.50 | 90.37 | 88.71 | 90.23 | 300,515 | +0.82(+0.92%) |
Aug 14, 2020 | 91.13 | 91.83 | 88.94 | 89.41 | 376,718 | -1.36(-1.50%) |
Aug 13, 2020 | 89.03 | 91.64 | 88.55 | 90.76 | 533,074 | +2.27(+2.56%) |
Aug 12, 2020 | 87.71 | 89.83 | 87.36 | 88.50 | 523,013 | +1.41(+1.62%) |
Aug 11, 2020 | 87.30 | 87.68 | 83.01 | 87.08 | 814,621 | -0.51(-0.58%) |
Aug 10, 2020 | 91.18 | 91.83 | 87.30 | 87.59 | 680,042 | -3.43(-3.76%) |
Aug 07, 2020 | 89.17 | 93.41 | 89.17 | 91.02 | 721,753 | +0.54(+0.59%) |
Aug 06, 2020 | 90.02 | 92.15 | 85.83 | 90.48 | 1,372,344 | -1.49(-1.62%) |
Aug 05, 2020 | 91.11 | 92.33 | 89.55 | 91.98 | 1,016,705 | +1.33(+1.46%) |
Aug 04, 2020 | 88.98 | 90.73 | 87.82 | 90.65 | 823,161 | +1.67(+1.88%) |
Aug 03, 2020 | 88.08 | 91.73 | 87.88 | 88.98 | 626,949 | +1.15(+1.31%) |
Jul 31, 2020 | 87.10 | 88.14 | 86.11 | 87.83 | 485,588 | +1.32(+1.52%) |
Jul 30, 2020 | 86.16 | 87.12 | 84.89 | 86.51 | 414,350 | -0.15(-0.17%) |
Jul 29, 2020 | 85.81 | 88.11 | 85.72 | 86.66 | 476,904 | +2.12(+2.50%) |
Jul 28, 2020 | 87.23 | 87.55 | 84.21 | 84.55 | 420,875 | -2.99(-3.41%) |
Jul 27, 2020 | 87.49 | 88.07 | 85.85 | 87.53 | 619,484 | +1.21(+1.40%) |
Jul 24, 2020 | 85.55 | 86.61 | 83.86 | 86.33 | 492,271 | +0.06(+0.08%) |
Jul 23, 2020 | 87.59 | 89.46 | 85.81 | 86.26 | 553,235 | -1.41(-1.61%) |
Jul 22, 2020 | 87.03 | 87.80 | 86.21 | 87.67 | 417,778 | +0.63(+0.72%) |
Jul 21, 2020 | 87.84 | 88.27 | 86.28 | 87.04 | 313,272 | -0.37(-0.42%) |
Jul 20, 2020 | 85.37 | 87.73 | 84.53 | 87.41 | 343,263 | +2.31(+2.71%) |
Jul 17, 2020 | 86.67 | 87.05 | 84.58 | 85.10 | 424,687 | -1.10(-1.28%) |
Jul 16, 2020 | 85.97 | 87.16 | 84.93 | 86.21 | 381,737 | -0.13(-0.15%) |
Jul 15, 2020 | 84.42 | 86.91 | 83.22 | 86.34 | 558,385 | +1.93(+2.29%) |
Jul 14, 2020 | 81.54 | 84.47 | 79.98 | 84.41 | 564,227 | +2.87(+3.52%) |
Jul 13, 2020 | 83.10 | 85.89 | 81.41 | 81.54 | 813,525 | -0.84(-1.02%) |
Jul 10, 2020 | 82.31 | 82.56 | 81.03 | 82.38 | 593,484 | +0.12(+0.15%) |
Jul 09, 2020 | 82.80 | 83.50 | 79.59 | 82.26 | 808,851 | +0.38(+0.46%) |
Jul 08, 2020 | 77.74 | 83.26 | 77.74 | 81.88 | 1,644,372 | +4.06(+5.22%) |
Jul 07, 2020 | 76.77 | 79.56 | 76.36 | 77.82 | 844,974 | +0.64(+0.83%) |
Jul 06, 2020 | 78.19 | 78.63 | 76.42 | 77.18 | 635,996 | -0.44(-0.56%) |
Jul 02, 2020 | 77.64 | 78.10 | 76.46 | 77.61 | 643,391 | +0.88(+1.15%) |