Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 85.46 | 86.71 | 81.76 | 82.19 | 245,958 | -2.91(-3.42%) |
Sep 29, 2020 | 82.73 | 85.73 | 82.30 | 85.10 | 297,361 | +2.60(+3.15%) |
Sep 28, 2020 | 82.90 | 83.21 | 81.05 | 82.50 | 188,400 | +0.43(+0.52%) |
Sep 25, 2020 | 80.03 | 82.25 | 79.72 | 82.07 | 257,100 | +2.06(+2.57%) |
Sep 24, 2020 | 82.41 | 82.91 | 78.85 | 80.01 | 214,426 | -2.73(-3.30%) |
Sep 23, 2020 | 83.07 | 85.83 | 82.39 | 82.74 | 334,820 | -0.07(-0.08%) |
Sep 22, 2020 | 80.53 | 82.86 | 77.56 | 82.81 | 341,511 | +2.36(+2.93%) |
Sep 21, 2020 | 81.50 | 83.84 | 79.95 | 80.45 | 381,028 | -2.42(-2.92%) |
Sep 18, 2020 | 83.73 | 84.80 | 80.00 | 82.87 | 701,900 | +0.45(+0.55%) |
Sep 17, 2020 | 81.02 | 82.69 | 80.44 | 82.42 | 340,154 | +0.02(+0.02%) |
Sep 16, 2020 | 81.49 | 83.65 | 81.13 | 82.40 | 440,565 | +1.17(+1.44%) |
Sep 15, 2020 | 78.00 | 82.48 | 77.36 | 81.23 | 478,447 | +3.99(+5.17%) |
Sep 14, 2020 | 75.28 | 78.36 | 75.28 | 77.24 | 545,212 | +3.41(+4.62%) |
Sep 11, 2020 | 75.29 | 76.79 | 73.32 | 73.83 | 281,100 | -0.44(-0.59%) |
Sep 10, 2020 | 76.38 | 79.25 | 73.42 | 74.27 | 508,545 | -2.06(-2.70%) |
Sep 09, 2020 | 74.09 | 76.64 | 73.82 | 76.33 | 395,862 | +3.35(+4.59%) |
Sep 08, 2020 | 73.70 | 75.89 | 72.83 | 72.98 | 351,442 | -2.83(-3.73%) |
Sep 04, 2020 | 78.54 | 79.37 | 73.32 | 75.81 | 441,800 | -2.28(-2.92%) |
Sep 03, 2020 | 80.31 | 80.69 | 77.24 | 78.09 | 411,881 | -2.77(-3.43%) |
Sep 02, 2020 | 82.08 | 82.60 | 78.92 | 80.86 | 378,377 | -1.44(-1.75%) |
Sep 01, 2020 | 85.16 | 85.16 | 81.50 | 82.30 | 347,962 | -2.76(-3.24%) |
Aug 31, 2020 | 85.59 | 87.47 | 84.91 | 85.06 | 350,550 | -0.63(-0.74%) |
Aug 28, 2020 | 84.68 | 86.21 | 83.23 | 85.69 | 186,200 | +1.70(+2.02%) |
Aug 27, 2020 | 84.05 | 84.55 | 80.87 | 83.99 | 296,502 | +0.41(+0.49%) |
Aug 26, 2020 | 87.00 | 87.98 | 83.49 | 83.58 | 285,705 | -3.47(-3.99%) |
Aug 25, 2020 | 84.32 | 87.50 | 84.32 | 87.05 | 226,188 | +2.52(+2.98%) |
Aug 24, 2020 | 88.69 | 89.42 | 83.25 | 84.53 | 256,613 | -3.03(-3.46%) |
Aug 21, 2020 | 87.96 | 88.47 | 86.46 | 87.56 | 266,800 | -0.40(-0.45%) |
Aug 20, 2020 | 87.10 | 88.70 | 86.36 | 87.96 | 130,001 | +0.02(+0.02%) |
Aug 19, 2020 | 88.20 | 89.70 | 86.88 | 87.94 | 309,509 | +0.04(+0.05%) |
Aug 18, 2020 | 87.17 | 88.67 | 84.86 | 87.90 | 278,054 | +0.34(+0.39%) |
Aug 17, 2020 | 84.90 | 90.92 | 84.90 | 87.56 | 314,679 | +2.45(+2.88%) |
Aug 14, 2020 | 85.57 | 86.06 | 83.79 | 85.11 | 202,700 | -0.78(-0.91%) |
Aug 13, 2020 | 84.25 | 86.98 | 83.94 | 85.89 | 256,497 | +2.08(+2.48%) |
Aug 12, 2020 | 83.39 | 84.61 | 81.87 | 83.81 | 315,559 | +0.95(+1.15%) |
Aug 11, 2020 | 85.29 | 86.15 | 82.66 | 82.86 | 320,901 | -2.29(-2.69%) |
Aug 10, 2020 | 84.75 | 85.87 | 83.88 | 85.15 | 275,059 | +0.31(+0.37%) |
Aug 07, 2020 | 84.66 | 87.81 | 84.12 | 84.84 | 289,700 | +0.28(+0.33%) |
Aug 06, 2020 | 83.53 | 84.81 | 82.91 | 84.56 | 224,978 | +1.10(+1.32%) |
Aug 05, 2020 | 84.70 | 85.35 | 82.34 | 83.46 | 276,524 | -0.71(-0.84%) |
Aug 04, 2020 | 83.43 | 84.37 | 81.51 | 84.17 | 358,154 | +0.63(+0.75%) |
Aug 03, 2020 | 78.56 | 83.91 | 78.38 | 83.54 | 431,689 | +5.38(+6.88%) |
Jul 31, 2020 | 82.36 | 84.50 | 77.25 | 78.16 | 557,100 | +0.56(+0.72%) |
Jul 30, 2020 | 75.28 | 78.69 | 75.12 | 77.60 | 333,138 | +1.35(+1.77%) |
Jul 29, 2020 | 77.65 | 78.23 | 75.22 | 76.25 | 339,307 | -0.59(-0.77%) |
Jul 28, 2020 | 80.95 | 80.95 | 76.82 | 76.84 | 376,873 | -4.58(-5.63%) |
Jul 27, 2020 | 77.37 | 81.64 | 76.73 | 81.42 | 385,548 | +3.65(+4.69%) |
Jul 24, 2020 | 78.01 | 78.52 | 76.14 | 77.77 | 387,900 | -1.16(-1.47%) |
Jul 23, 2020 | 82.92 | 83.64 | 78.35 | 78.93 | 358,339 | -4.02(-4.85%) |
Jul 22, 2020 | 84.65 | 86.14 | 82.45 | 82.95 | 273,054 | -1.35(-1.60%) |
Jul 21, 2020 | 87.62 | 88.88 | 84.00 | 84.30 | 256,365 | -3.61(-4.11%) |
Jul 20, 2020 | 86.88 | 90.19 | 86.38 | 87.91 | 322,235 | +2.03(+2.36%) |
Jul 17, 2020 | 84.22 | 87.09 | 83.43 | 85.88 | 713,400 | +0.89(+1.05%) |
Jul 16, 2020 | 84.40 | 85.20 | 82.59 | 84.99 | 386,023 | -0.42(-0.49%) |
Jul 15, 2020 | 86.29 | 87.72 | 84.84 | 85.41 | 325,674 | +1.12(+1.33%) |
Jul 14, 2020 | 82.32 | 84.33 | 79.91 | 84.29 | 364,970 | +2.34(+2.86%) |
Jul 13, 2020 | 87.17 | 87.80 | 81.74 | 81.95 | 474,936 | -4.31(-5.00%) |
Jul 10, 2020 | 88.32 | 88.85 | 85.84 | 86.26 | 259,200 | -1.69(-1.92%) |
Jul 09, 2020 | 89.91 | 90.42 | 86.45 | 87.95 | 317,437 | -2.05(-2.28%) |
Jul 08, 2020 | 88.37 | 91.77 | 87.81 | 90.00 | 394,248 | +2.12(+2.41%) |
Jul 07, 2020 | 87.17 | 90.76 | 86.86 | 87.88 | 445,657 | +1.13(+1.30%) |
Jul 06, 2020 | 87.06 | 90.98 | 86.59 | 86.75 | 714,305 | +0.71(+0.83%) |
Jul 02, 2020 | 84.88 | 86.11 | 83.26 | 86.04 | 663,400 | +1.39(+1.64%) |