Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 82.30 | 83.98 | 80.05 | 80.94 | 383,196 | -1.32(-1.61%) |
Sep 29, 2020 | 85.03 | 86.39 | 81.38 | 82.27 | 336,770 | -2.83(-3.32%) |
Sep 28, 2020 | 85.77 | 86.71 | 84.97 | 85.09 | 360,614 | +1.03(+1.22%) |
Sep 25, 2020 | 84.05 | 85.77 | 83.61 | 84.07 | 329,975 | -0.56(-0.66%) |
Sep 24, 2020 | 82.69 | 86.29 | 81.90 | 84.62 | 406,820 | +1.65(+1.99%) |
Sep 23, 2020 | 86.26 | 88.75 | 82.77 | 82.98 | 428,258 | -3.27(-3.79%) |
Sep 22, 2020 | 86.68 | 88.78 | 85.53 | 86.24 | 384,184 | +0.62(+0.73%) |
Sep 21, 2020 | 88.22 | 88.22 | 85.21 | 85.62 | 478,258 | -4.73(-5.24%) |
Sep 18, 2020 | 91.48 | 92.35 | 89.11 | 90.36 | 489,186 | -1.48(-1.61%) |
Sep 17, 2020 | 89.14 | 92.28 | 88.87 | 91.83 | 415,965 | +0.55(+0.60%) |
Sep 16, 2020 | 89.87 | 93.33 | 88.84 | 91.28 | 538,745 | +2.43(+2.74%) |
Sep 15, 2020 | 89.87 | 90.01 | 88.34 | 88.85 | 272,091 | -0.57(-0.63%) |
Sep 14, 2020 | 87.92 | 90.01 | 87.56 | 89.42 | 367,625 | +2.12(+2.43%) |
Sep 11, 2020 | 88.09 | 89.56 | 85.92 | 87.30 | 418,524 | +1.13(+1.31%) |
Sep 10, 2020 | 87.24 | 90.11 | 86.13 | 86.17 | 335,844 | -1.29(-1.47%) |
Sep 09, 2020 | 85.53 | 88.28 | 84.00 | 87.46 | 313,441 | +2.57(+3.02%) |
Sep 08, 2020 | 85.26 | 87.67 | 84.16 | 84.89 | 404,419 | -1.18(-1.37%) |
Sep 04, 2020 | 87.13 | 87.91 | 83.32 | 86.07 | 468,854 | +0.35(+0.41%) |
Sep 03, 2020 | 87.58 | 89.43 | 85.34 | 85.72 | 462,193 | -1.71(-1.96%) |
Sep 02, 2020 | 86.04 | 88.34 | 84.47 | 87.43 | 510,453 | +2.87(+3.40%) |
Sep 01, 2020 | 85.67 | 87.62 | 82.97 | 84.56 | 434,882 | -1.85(-2.15%) |
Aug 31, 2020 | 88.55 | 88.83 | 86.42 | 86.42 | 642,056 | -2.53(-2.84%) |
Aug 28, 2020 | 86.16 | 89.07 | 85.83 | 88.94 | 439,301 | +3.09(+3.60%) |
Aug 27, 2020 | 83.94 | 86.56 | 83.94 | 85.86 | 451,612 | +1.93(+2.29%) |
Aug 26, 2020 | 84.57 | 85.53 | 83.91 | 83.93 | 329,273 | -0.62(-0.73%) |
Aug 25, 2020 | 85.51 | 85.68 | 83.50 | 84.55 | 339,398 | -0.74(-0.87%) |
Aug 24, 2020 | 81.32 | 85.51 | 80.80 | 85.29 | 513,907 | +4.31(+5.32%) |
Aug 21, 2020 | 81.01 | 81.69 | 80.54 | 80.98 | 290,978 | -0.32(-0.39%) |
Aug 20, 2020 | 81.79 | 83.11 | 81.04 | 81.29 | 413,290 | -1.41(-1.71%) |
Aug 19, 2020 | 80.87 | 84.53 | 80.87 | 82.71 | 346,922 | +1.63(+2.01%) |
Aug 18, 2020 | 82.55 | 82.55 | 80.76 | 81.08 | 143,440 | -1.21(-1.47%) |
Aug 17, 2020 | 83.09 | 83.69 | 80.59 | 82.28 | 248,375 | -0.43(-0.52%) |
Aug 14, 2020 | 80.89 | 83.45 | 80.84 | 82.72 | 233,871 | +1.20(+1.47%) |
Aug 13, 2020 | 80.69 | 82.18 | 80.03 | 81.52 | 286,366 | +0.66(+0.81%) |
Aug 12, 2020 | 84.05 | 84.84 | 80.30 | 80.86 | 331,510 | -2.38(-2.85%) |
Aug 11, 2020 | 81.34 | 85.34 | 81.34 | 83.24 | 458,023 | +2.90(+3.61%) |
Aug 10, 2020 | 79.65 | 80.89 | 78.83 | 80.34 | 240,055 | +1.01(+1.27%) |
Aug 07, 2020 | 79.55 | 80.74 | 79.08 | 79.33 | 423,302 | -1.03(-1.28%) |
Aug 06, 2020 | 77.87 | 82.65 | 77.50 | 80.36 | 698,602 | +3.07(+3.97%) |
Aug 05, 2020 | 85.10 | 85.83 | 76.48 | 77.29 | 1,023,842 | -2.75(-3.44%) |
Aug 04, 2020 | 80.07 | 81.55 | 79.44 | 80.04 | 490,335 | +0.72(+0.90%) |
Aug 03, 2020 | 79.38 | 80.40 | 78.27 | 79.33 | 258,538 | +0.95(+1.21%) |
Jul 31, 2020 | 79.42 | 79.67 | 76.07 | 78.38 | 348,790 | -1.48(-1.85%) |
Jul 30, 2020 | 77.61 | 80.53 | 77.00 | 79.86 | 296,837 | +0.93(+1.18%) |
Jul 29, 2020 | 76.25 | 79.32 | 76.04 | 78.93 | 378,501 | +3.36(+4.45%) |
Jul 28, 2020 | 75.37 | 77.00 | 75.37 | 75.56 | 221,620 | +0.28(+0.37%) |
Jul 27, 2020 | 76.45 | 76.45 | 73.46 | 75.29 | 382,553 | -0.72(-0.95%) |
Jul 24, 2020 | 75.51 | 76.16 | 75.22 | 76.01 | 225,108 | +0.15(+0.20%) |
Jul 23, 2020 | 75.85 | 76.50 | 74.48 | 75.86 | 229,569 | +0.55(+0.72%) |
Jul 22, 2020 | 73.73 | 76.21 | 73.14 | 75.31 | 334,291 | +1.21(+1.63%) |
Jul 21, 2020 | 73.96 | 76.46 | 73.88 | 74.11 | 360,695 | +1.27(+1.74%) |
Jul 20, 2020 | 75.25 | 75.49 | 72.33 | 72.84 | 247,383 | -2.81(-3.71%) |
Jul 17, 2020 | 76.83 | 76.90 | 75.12 | 75.64 | 232,377 | -0.94(-1.23%) |
Jul 16, 2020 | 75.97 | 77.35 | 75.47 | 76.58 | 283,561 | -0.38(-0.49%) |
Jul 15, 2020 | 74.24 | 77.55 | 74.24 | 76.96 | 408,224 | +4.52(+6.25%) |
Jul 14, 2020 | 70.86 | 73.52 | 69.61 | 72.43 | 314,603 | +1.41(+1.99%) |
Jul 13, 2020 | 71.93 | 74.63 | 70.88 | 71.02 | 425,826 | -0.33(-0.46%) |
Jul 10, 2020 | 68.00 | 71.78 | 68.00 | 71.35 | 435,344 | +3.35(+4.93%) |
Jul 09, 2020 | 73.03 | 73.03 | 67.16 | 68.00 | 817,120 | -5.22(-7.13%) |
Jul 08, 2020 | 74.29 | 75.67 | 73.03 | 73.22 | 421,691 | -1.07(-1.44%) |
Jul 07, 2020 | 76.16 | 76.25 | 73.90 | 74.29 | 259,007 | -2.52(-3.28%) |
Jul 06, 2020 | 76.68 | 78.16 | 76.31 | 76.81 | 418,435 | +1.42(+1.89%) |
Jul 02, 2020 | 76.53 | 78.31 | 75.21 | 75.39 | 457,262 | +0.97(+1.31%) |