Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 81.75 | 82.27 | 79.58 | 79.94 | 243,242 | -1.66(-2.03%) |
Sep 29, 2020 | 83.56 | 83.56 | 80.39 | 81.60 | 199,328 | -2.16(-2.58%) |
Sep 28, 2020 | 84.08 | 84.62 | 83.33 | 83.76 | 218,094 | +0.66(+0.79%) |
Sep 25, 2020 | 82.20 | 83.36 | 81.36 | 83.10 | 177,600 | +0.89(+1.08%) |
Sep 24, 2020 | 82.48 | 82.83 | 80.89 | 82.21 | 156,339 | -0.46(-0.56%) |
Sep 23, 2020 | 83.90 | 84.86 | 82.51 | 82.67 | 218,227 | -1.22(-1.45%) |
Sep 22, 2020 | 83.53 | 84.21 | 81.93 | 83.89 | 211,556 | +0.68(+0.82%) |
Sep 21, 2020 | 79.52 | 83.45 | 79.35 | 83.21 | 335,223 | +1.71(+2.10%) |
Sep 18, 2020 | 80.81 | 81.91 | 79.45 | 81.50 | 611,700 | +0.20(+0.25%) |
Sep 17, 2020 | 84.30 | 84.66 | 81.05 | 81.30 | 508,658 | -4.84(-5.62%) |
Sep 16, 2020 | 86.04 | 87.39 | 85.44 | 86.14 | 272,063 | +0.36(+0.42%) |
Sep 15, 2020 | 86.64 | 87.76 | 85.67 | 85.78 | 330,467 | -0.55(-0.64%) |
Sep 14, 2020 | 85.89 | 86.69 | 85.10 | 86.33 | 477,181 | +1.74(+2.06%) |
Sep 11, 2020 | 88.45 | 88.63 | 84.43 | 84.59 | 238,700 | -1.60(-1.86%) |
Sep 10, 2020 | 87.97 | 89.18 | 86.19 | 86.19 | 234,267 | -1.12(-1.28%) |
Sep 09, 2020 | 88.67 | 90.08 | 87.05 | 87.31 | 288,052 | -0.74(-0.84%) |
Sep 08, 2020 | 89.00 | 90.36 | 87.36 | 88.05 | 352,528 | -2.13(-2.36%) |
Sep 04, 2020 | 95.17 | 95.17 | 90.02 | 90.18 | 323,900 | -4.07(-4.32%) |
Sep 03, 2020 | 97.27 | 97.51 | 93.74 | 94.25 | 246,837 | -3.51(-3.59%) |
Sep 02, 2020 | 98.74 | 99.74 | 96.58 | 97.76 | 306,946 | -1.31(-1.32%) |
Sep 01, 2020 | 93.20 | 99.14 | 92.98 | 99.07 | 458,674 | +5.03(+5.35%) |
Aug 31, 2020 | 91.73 | 94.31 | 90.53 | 94.04 | 394,885 | +1.96(+2.13%) |
Aug 28, 2020 | 93.10 | 93.30 | 91.17 | 92.08 | 152,300 | -0.72(-0.78%) |
Aug 27, 2020 | 92.12 | 94.20 | 91.95 | 92.80 | 233,102 | +1.19(+1.30%) |
Aug 26, 2020 | 91.04 | 92.08 | 90.48 | 91.61 | 286,492 | +0.45(+0.49%) |
Aug 25, 2020 | 90.50 | 91.33 | 89.77 | 91.16 | 162,600 | +1.11(+1.23%) |
Aug 24, 2020 | 90.14 | 90.70 | 88.73 | 90.05 | 186,660 | +0.02(+0.02%) |
Aug 21, 2020 | 89.63 | 90.56 | 89.40 | 90.03 | 171,300 | +0.03(+0.03%) |
Aug 20, 2020 | 90.80 | 91.31 | 90.00 | 90.00 | 164,078 | -1.87(-2.04%) |
Aug 19, 2020 | 93.14 | 93.75 | 91.73 | 91.87 | 223,461 | -1.54(-1.65%) |
Aug 18, 2020 | 95.59 | 95.59 | 93.23 | 93.41 | 252,522 | -2.07(-2.17%) |
Aug 17, 2020 | 96.61 | 96.61 | 94.88 | 95.48 | 161,695 | -0.65(-0.68%) |
Aug 14, 2020 | 95.68 | 96.97 | 95.02 | 96.13 | 244,400 | -0.53(-0.55%) |
Aug 13, 2020 | 97.33 | 98.16 | 96.35 | 96.66 | 301,002 | -0.97(-0.99%) |
Aug 12, 2020 | 102.44 | 102.44 | 96.94 | 97.63 | 307,303 | -4.08(-4.01%) |
Aug 11, 2020 | 100.85 | 104.17 | 100.62 | 101.71 | 314,157 | +2.08(+2.09%) |
Aug 10, 2020 | 101.53 | 101.53 | 99.07 | 99.63 | 199,067 | -1.31(-1.30%) |
Aug 07, 2020 | 102.24 | 102.30 | 99.84 | 100.94 | 218,100 | -1.39(-1.36%) |
Aug 06, 2020 | 102.05 | 102.71 | 96.95 | 102.33 | 321,894 | -0.16(-0.16%) |
Aug 05, 2020 | 97.88 | 106.14 | 95.03 | 102.49 | 820,066 | +8.49(+9.03%) |
Aug 04, 2020 | 91.55 | 94.62 | 91.02 | 94.00 | 375,992 | +2.51(+2.74%) |
Aug 03, 2020 | 89.82 | 91.63 | 88.26 | 91.49 | 367,161 | +2.75(+3.10%) |
Jul 31, 2020 | 89.94 | 90.30 | 88.41 | 88.74 | 325,300 | -0.32(-0.36%) |
Jul 30, 2020 | 89.13 | 89.60 | 87.08 | 89.06 | 226,499 | -1.31(-1.45%) |
Jul 29, 2020 | 92.08 | 94.14 | 89.87 | 90.37 | 253,209 | -0.84(-0.92%) |
Jul 28, 2020 | 91.76 | 93.16 | 91.09 | 91.21 | 162,704 | -1.01(-1.10%) |
Jul 27, 2020 | 92.63 | 93.01 | 91.72 | 92.22 | 389,724 | -0.71(-0.76%) |
Jul 24, 2020 | 93.76 | 94.37 | 92.47 | 92.93 | 216,300 | -0.93(-0.99%) |
Jul 23, 2020 | 94.24 | 95.17 | 93.19 | 93.86 | 424,255 | -0.86(-0.91%) |
Jul 22, 2020 | 95.13 | 96.00 | 93.85 | 94.72 | 219,151 | -0.13(-0.14%) |
Jul 21, 2020 | 94.94 | 96.06 | 94.60 | 94.85 | 298,021 | +0.72(+0.76%) |
Jul 20, 2020 | 92.07 | 94.39 | 92.07 | 94.13 | 191,384 | +2.24(+2.44%) |
Jul 17, 2020 | 91.71 | 92.48 | 90.92 | 91.89 | 235,800 | +0.54(+0.59%) |
Jul 16, 2020 | 91.77 | 93.55 | 87.18 | 91.35 | 320,343 | -1.35(-1.46%) |
Jul 15, 2020 | 86.74 | 92.95 | 86.74 | 92.70 | 481,740 | +7.09(+8.28%) |
Jul 14, 2020 | 84.00 | 86.49 | 83.82 | 85.61 | 419,510 | +1.36(+1.61%) |
Jul 13, 2020 | 88.34 | 88.34 | 83.82 | 84.25 | 716,721 | -2.95(-3.38%) |
Jul 10, 2020 | 85.35 | 88.17 | 84.77 | 87.20 | 367,600 | +2.13(+2.50%) |
Jul 09, 2020 | 87.89 | 88.63 | 85.00 | 85.07 | 375,472 | -2.40(-2.74%) |
Jul 08, 2020 | 88.25 | 88.81 | 86.85 | 87.47 | 240,594 | -0.67(-0.76%) |
Jul 07, 2020 | 90.45 | 91.11 | 88.12 | 88.14 | 244,137 | -3.03(-3.32%) |
Jul 06, 2020 | 92.30 | 92.79 | 90.37 | 91.17 | 301,367 | +0.37(+0.41%) |
Jul 02, 2020 | 93.17 | 93.68 | 90.45 | 90.80 | 210,800 | -0.83(-0.91%) |