Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 91.55 | 93.57 | 91.39 | 92.70 | 411,963 | +1.13(+1.23%) |
Sep 29, 2020 | 89.00 | 92.61 | 88.63 | 91.57 | 542,132 | +2.69(+3.03%) |
Sep 28, 2020 | 88.30 | 89.54 | 87.39 | 88.88 | 411,207 | +0.88(+1.00%) |
Sep 25, 2020 | 87.33 | 88.82 | 86.14 | 88.00 | 543,300 | -0.24(-0.27%) |
Sep 24, 2020 | 89.19 | 89.35 | 86.58 | 88.24 | 656,897 | -1.40(-1.56%) |
Sep 23, 2020 | 87.74 | 91.82 | 87.32 | 89.64 | 1,018,155 | +2.37(+2.72%) |
Sep 22, 2020 | 82.33 | 87.75 | 82.20 | 87.27 | 1,441,356 | +10.06(+13.03%) |
Sep 21, 2020 | 78.34 | 79.68 | 76.65 | 77.21 | 483,379 | -2.24(-2.82%) |
Sep 18, 2020 | 78.87 | 79.89 | 77.42 | 79.45 | 826,200 | +1.11(+1.42%) |
Sep 17, 2020 | 74.83 | 80.03 | 74.13 | 78.34 | 652,523 | +2.36(+3.11%) |
Sep 16, 2020 | 73.42 | 76.93 | 72.90 | 75.98 | 402,867 | +2.98(+4.08%) |
Sep 15, 2020 | 73.13 | 74.08 | 71.41 | 73.00 | 359,392 | +0.87(+1.21%) |
Sep 14, 2020 | 67.52 | 72.20 | 67.52 | 72.13 | 470,921 | +5.68(+8.55%) |
Sep 11, 2020 | 68.85 | 69.07 | 66.20 | 66.45 | 353,300 | -2.05(-2.99%) |
Sep 10, 2020 | 71.41 | 72.52 | 68.30 | 68.50 | 446,674 | -2.72(-3.82%) |
Sep 09, 2020 | 71.21 | 72.36 | 70.55 | 71.22 | 305,316 | +1.03(+1.47%) |
Sep 08, 2020 | 71.30 | 72.45 | 69.70 | 70.19 | 372,055 | -2.85(-3.90%) |
Sep 04, 2020 | 75.45 | 75.45 | 70.41 | 73.04 | 583,400 | -1.86(-2.48%) |
Sep 03, 2020 | 76.73 | 76.73 | 73.62 | 74.90 | 520,639 | -2.16(-2.80%) |
Sep 02, 2020 | 77.94 | 77.94 | 76.27 | 77.06 | 386,026 | +0.07(+0.09%) |
Sep 01, 2020 | 77.06 | 77.81 | 76.63 | 76.99 | 518,201 | -0.44(-0.57%) |
Aug 31, 2020 | 73.83 | 77.81 | 73.83 | 77.43 | 358,847 | +3.44(+4.65%) |
Aug 28, 2020 | 74.04 | 74.82 | 73.11 | 73.99 | 343,600 | +0.08(+0.11%) |
Aug 27, 2020 | 74.09 | 74.76 | 73.51 | 73.91 | 248,263 | +0.23(+0.31%) |
Aug 26, 2020 | 75.10 | 75.89 | 73.20 | 73.68 | 399,907 | -1.69(-2.24%) |
Aug 25, 2020 | 75.04 | 75.74 | 72.05 | 75.37 | 237,614 | +0.43(+0.57%) |
Aug 24, 2020 | 74.50 | 76.16 | 74.00 | 74.94 | 412,336 | +0.57(+0.77%) |
Aug 21, 2020 | 74.30 | 74.92 | 72.31 | 74.37 | 271,900 | +0.07(+0.09%) |
Aug 20, 2020 | 74.10 | 74.97 | 73.41 | 74.30 | 347,330 | -0.21(-0.28%) |
Aug 19, 2020 | 74.76 | 76.03 | 74.00 | 74.51 | 281,456 | -0.49(-0.65%) |
Aug 18, 2020 | 75.77 | 76.33 | 74.89 | 75.00 | 208,342 | -0.58(-0.77%) |
Aug 17, 2020 | 73.95 | 75.86 | 73.71 | 75.58 | 225,790 | +1.62(+2.19%) |
Aug 14, 2020 | 74.64 | 75.42 | 73.72 | 73.96 | 226,800 | -1.30(-1.73%) |
Aug 13, 2020 | 74.22 | 75.76 | 73.52 | 75.26 | 302,572 | +1.08(+1.46%) |
Aug 12, 2020 | 74.01 | 75.67 | 73.94 | 74.18 | 327,696 | +0.14(+0.19%) |
Aug 11, 2020 | 75.64 | 76.68 | 74.00 | 74.04 | 317,436 | -1.28(-1.70%) |
Aug 10, 2020 | 75.05 | 76.18 | 74.23 | 75.32 | 215,543 | +0.87(+1.17%) |
Aug 07, 2020 | 74.28 | 76.16 | 74.00 | 74.45 | 205,600 | -0.18(-0.24%) |
Aug 06, 2020 | 75.69 | 76.06 | 73.35 | 74.63 | 328,208 | -1.09(-1.44%) |
Aug 05, 2020 | 74.12 | 75.75 | 73.85 | 75.72 | 477,818 | +2.16(+2.94%) |
Aug 04, 2020 | 74.79 | 75.04 | 73.17 | 73.56 | 504,248 | -1.60(-2.13%) |
Aug 03, 2020 | 73.54 | 75.92 | 72.72 | 75.16 | 380,177 | +1.98(+2.71%) |
Jul 31, 2020 | 74.00 | 75.52 | 72.65 | 73.18 | 420,300 | -0.71(-0.96%) |
Jul 30, 2020 | 72.30 | 74.90 | 71.83 | 73.89 | 565,928 | +0.14(+0.19%) |
Jul 29, 2020 | 74.87 | 75.41 | 73.39 | 73.75 | 340,551 | -0.41(-0.55%) |
Jul 28, 2020 | 75.49 | 76.39 | 74.14 | 74.16 | 322,591 | -1.60(-2.11%) |
Jul 27, 2020 | 74.92 | 77.11 | 74.45 | 75.76 | 500,348 | +1.09(+1.46%) |
Jul 24, 2020 | 75.37 | 75.97 | 73.53 | 74.67 | 377,100 | -1.34(-1.76%) |
Jul 23, 2020 | 77.69 | 79.23 | 75.15 | 76.01 | 382,617 | -2.44(-3.11%) |
Jul 22, 2020 | 77.02 | 79.02 | 76.87 | 78.45 | 301,601 | +1.01(+1.30%) |
Jul 21, 2020 | 79.17 | 79.19 | 76.79 | 77.44 | 465,559 | -0.99(-1.26%) |
Jul 20, 2020 | 78.36 | 79.27 | 76.57 | 78.43 | 576,008 | +0.76(+0.98%) |
Jul 17, 2020 | 77.50 | 78.88 | 76.47 | 77.67 | 939,400 | +0.14(+0.18%) |
Jul 16, 2020 | 79.31 | 80.00 | 76.71 | 77.53 | 948,677 | -2.57(-3.21%) |
Jul 15, 2020 | 81.52 | 82.33 | 79.55 | 80.10 | 1,004,708 | +0.13(+0.16%) |
Jul 14, 2020 | 80.00 | 81.00 | 74.58 | 79.97 | 2,474,283 | +3.32(+4.33%) |
Jul 13, 2020 | 79.50 | 80.06 | 76.47 | 76.65 | 435,923 | -2.32(-2.94%) |
Jul 10, 2020 | 78.70 | 79.84 | 78.05 | 78.97 | 219,300 | +0.59(+0.75%) |
Jul 09, 2020 | 78.44 | 79.33 | 76.68 | 78.38 | 265,406 | -0.28(-0.36%) |
Jul 08, 2020 | 77.14 | 78.81 | 76.83 | 78.66 | 458,054 | +1.47(+1.90%) |
Jul 07, 2020 | 78.61 | 79.86 | 77.19 | 77.19 | 437,556 | -2.13(-2.69%) |
Jul 06, 2020 | 80.02 | 81.07 | 78.82 | 79.32 | 376,737 | +0.17(+0.21%) |
Jul 02, 2020 | 80.11 | 80.92 | 78.51 | 79.15 | 269,900 | +0.13(+0.16%) |