Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 82.35 | 83.41 | 81.68 | 82.72 | 935,942 | +0.37(+0.45%) |
Sep 29, 2020 | 83.14 | 84.51 | 82.30 | 82.35 | 603,827 | -0.55(-0.66%) |
Sep 28, 2020 | 83.34 | 83.55 | 82.27 | 82.90 | 542,925 | +1.22(+1.49%) |
Sep 25, 2020 | 80.15 | 82.32 | 79.51 | 81.68 | 1,240,600 | +1.40(+1.74%) |
Sep 24, 2020 | 81.26 | 81.75 | 79.71 | 80.28 | 1,110,106 | -1.42(-1.74%) |
Sep 23, 2020 | 85.62 | 85.76 | 81.44 | 81.70 | 705,568 | -4.15(-4.83%) |
Sep 22, 2020 | 85.88 | 86.59 | 84.68 | 85.85 | 598,359 | +0.52(+0.61%) |
Sep 21, 2020 | 84.37 | 85.35 | 82.87 | 85.33 | 685,717 | -0.78(-0.91%) |
Sep 18, 2020 | 86.74 | 87.94 | 84.59 | 86.11 | 1,475,600 | -0.59(-0.68%) |
Sep 17, 2020 | 85.84 | 86.72 | 85.06 | 86.70 | 804,880 | -1.10(-1.25%) |
Sep 16, 2020 | 89.35 | 89.60 | 87.66 | 87.80 | 574,152 | -0.52(-0.59%) |
Sep 15, 2020 | 86.25 | 88.49 | 86.12 | 88.32 | 780,270 | +2.92(+3.42%) |
Sep 14, 2020 | 83.32 | 85.74 | 83.00 | 85.40 | 762,797 | +3.10(+3.77%) |
Sep 11, 2020 | 83.77 | 84.17 | 80.94 | 82.30 | 1,402,900 | -1.47(-1.75%) |
Sep 10, 2020 | 88.74 | 91.28 | 83.64 | 83.77 | 1,507,264 | -4.83(-5.45%) |
Sep 09, 2020 | 87.74 | 89.31 | 87.05 | 88.60 | 500,651 | +1.89(+2.18%) |
Sep 08, 2020 | 83.99 | 88.62 | 83.99 | 86.71 | 1,037,649 | -0.98(-1.12%) |
Sep 04, 2020 | 92.04 | 92.06 | 86.92 | 87.69 | 1,166,000 | -4.95(-5.34%) |
Sep 03, 2020 | 96.12 | 96.59 | 91.82 | 92.64 | 1,035,899 | -4.96(-5.08%) |
Sep 02, 2020 | 95.32 | 97.67 | 94.76 | 97.60 | 748,349 | +2.16(+2.26%) |
Sep 01, 2020 | 91.50 | 95.59 | 91.38 | 95.44 | 773,946 | +4.03(+4.41%) |
Aug 31, 2020 | 91.15 | 91.94 | 90.50 | 91.41 | 763,788 | +0.26(+0.29%) |
Aug 28, 2020 | 89.87 | 91.25 | 89.74 | 91.15 | 381,000 | +1.73(+1.93%) |
Aug 27, 2020 | 89.75 | 89.94 | 88.27 | 89.42 | 629,278 | -0.36(-0.40%) |
Aug 26, 2020 | 89.54 | 90.55 | 87.65 | 89.78 | 894,250 | +1.64(+1.86%) |
Aug 25, 2020 | 86.85 | 88.20 | 86.68 | 88.14 | 485,846 | +1.04(+1.19%) |
Aug 24, 2020 | 87.84 | 88.03 | 86.35 | 87.10 | 516,869 | -0.26(-0.30%) |
Aug 21, 2020 | 87.92 | 87.92 | 86.74 | 87.36 | 1,039,700 | -0.67(-0.76%) |
Aug 20, 2020 | 88.40 | 88.42 | 87.61 | 88.03 | 440,277 | -0.51(-0.58%) |
Aug 19, 2020 | 89.84 | 90.36 | 88.46 | 88.54 | 784,302 | -1.31(-1.46%) |
Aug 18, 2020 | 88.82 | 90.53 | 88.69 | 89.85 | 839,882 | +1.63(+1.85%) |
Aug 17, 2020 | 88.00 | 88.92 | 87.85 | 88.22 | 545,065 | +0.74(+0.85%) |
Aug 14, 2020 | 87.72 | 88.01 | 86.86 | 87.48 | 551,100 | -0.58(-0.66%) |
Aug 13, 2020 | 86.00 | 89.15 | 85.92 | 88.06 | 711,286 | +2.14(+2.49%) |
Aug 12, 2020 | 85.23 | 86.83 | 85.13 | 85.92 | 461,220 | +1.12(+1.32%) |
Aug 11, 2020 | 86.00 | 86.68 | 84.64 | 84.80 | 577,944 | -1.10(-1.28%) |
Aug 10, 2020 | 86.57 | 86.96 | 84.81 | 85.90 | 417,151 | -1.04(-1.20%) |
Aug 07, 2020 | 88.00 | 88.61 | 86.03 | 86.94 | 533,600 | -1.65(-1.86%) |
Aug 06, 2020 | 87.95 | 88.73 | 87.05 | 88.59 | 542,051 | +0.71(+0.81%) |
Aug 05, 2020 | 87.00 | 88.85 | 87.00 | 87.88 | 481,775 | +1.28(+1.48%) |
Aug 04, 2020 | 86.37 | 86.96 | 85.37 | 86.60 | 562,826 | +0.25(+0.29%) |
Aug 03, 2020 | 85.98 | 86.99 | 85.77 | 86.35 | 693,299 | +0.79(+0.92%) |
Jul 31, 2020 | 88.00 | 88.80 | 83.74 | 85.56 | 994,100 | -0.02(-0.02%) |
Jul 30, 2020 | 86.48 | 86.79 | 82.12 | 85.58 | 1,270,072 | +1.55(+1.84%) |
Jul 29, 2020 | 83.00 | 84.73 | 83.00 | 84.03 | 608,608 | +1.78(+2.16%) |
Jul 28, 2020 | 84.00 | 84.10 | 82.09 | 82.25 | 610,050 | -0.89(-1.07%) |
Jul 27, 2020 | 83.00 | 83.56 | 81.01 | 83.14 | 623,809 | +1.68(+2.06%) |
Jul 24, 2020 | 82.60 | 83.09 | 80.73 | 81.46 | 702,000 | -2.15(-2.57%) |
Jul 23, 2020 | 83.51 | 85.43 | 82.87 | 83.61 | 624,466 | -0.22(-0.26%) |
Jul 22, 2020 | 84.16 | 84.59 | 83.51 | 83.83 | 408,043 | +0.68(+0.82%) |
Jul 21, 2020 | 84.91 | 85.06 | 83.00 | 83.15 | 642,654 | +0.12(+0.14%) |
Jul 20, 2020 | 81.08 | 83.24 | 81.06 | 83.03 | 589,039 | +2.28(+2.82%) |
Jul 17, 2020 | 81.02 | 81.32 | 79.99 | 80.75 | 768,300 | +0.39(+0.49%) |
Jul 16, 2020 | 82.65 | 82.65 | 79.31 | 80.36 | 1,065,168 | +0.08(+0.10%) |
Jul 15, 2020 | 79.78 | 80.92 | 78.83 | 80.28 | 568,515 | +1.87(+2.38%) |
Jul 14, 2020 | 77.98 | 78.60 | 76.15 | 78.41 | 1,226,457 | +0.18(+0.23%) |
Jul 13, 2020 | 83.38 | 83.47 | 78.17 | 78.23 | 782,836 | -4.66(-5.62%) |
Jul 10, 2020 | 85.00 | 85.24 | 82.59 | 82.89 | 782,200 | -2.11(-2.48%) |
Jul 09, 2020 | 82.00 | 86.03 | 81.30 | 85.00 | 1,678,374 | +6.50(+8.28%) |
Jul 08, 2020 | 77.10 | 78.56 | 76.76 | 78.50 | 624,539 | +1.91(+2.49%) |
Jul 07, 2020 | 78.30 | 79.09 | 76.42 | 76.59 | 744,723 | -2.49(-3.15%) |
Jul 06, 2020 | 79.52 | 80.32 | 78.65 | 79.08 | 691,616 | +0.81(+1.03%) |
Jul 02, 2020 | 79.51 | 80.23 | 78.07 | 78.27 | 709,500 | -0.17(-0.22%) |