Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.86 | 87.51 | 84.68 | 86.68 | 1,410,122 | +2.35(+2.79%) |
Sep 29, 2020 | 82.48 | 85.08 | 82.31 | 84.33 | 1,290,538 | +1.96(+2.38%) |
Sep 28, 2020 | 83.64 | 84.86 | 81.44 | 82.37 | 1,476,001 | +0.31(+0.38%) |
Sep 25, 2020 | 80.56 | 82.77 | 80.14 | 82.06 | 1,233,720 | +1.17(+1.45%) |
Sep 24, 2020 | 77.74 | 83.11 | 76.76 | 80.88 | 2,439,177 | +2.81(+3.59%) |
Sep 23, 2020 | 86.39 | 86.75 | 77.82 | 78.08 | 5,349,924 | -14.39(-15.56%) |
Sep 22, 2020 | 91.95 | 92.76 | 90.22 | 92.47 | 676,011 | +0.11(+0.12%) |
Sep 21, 2020 | 93.58 | 93.58 | 87.88 | 92.36 | 1,447,726 | -2.75(-2.89%) |
Sep 18, 2020 | 97.46 | 98.06 | 94.30 | 95.11 | 1,377,198 | -2.42(-2.48%) |
Sep 17, 2020 | 93.48 | 98.03 | 92.74 | 97.53 | 965,272 | +2.95(+3.12%) |
Sep 16, 2020 | 95.74 | 96.31 | 94.48 | 94.58 | 1,032,269 | -0.57(-0.60%) |
Sep 15, 2020 | 95.74 | 97.01 | 95.09 | 95.15 | 1,232,900 | +0.21(+0.22%) |
Sep 14, 2020 | 92.71 | 95.46 | 92.02 | 94.94 | 695,133 | +3.10(+3.38%) |
Sep 11, 2020 | 91.52 | 92.92 | 90.71 | 91.83 | 673,172 | +1.41(+1.56%) |
Sep 10, 2020 | 92.46 | 93.28 | 90.41 | 90.42 | 690,536 | -1.86(-2.01%) |
Sep 09, 2020 | 91.24 | 93.56 | 90.93 | 92.28 | 665,873 | +2.20(+2.45%) |
Sep 08, 2020 | 89.94 | 91.87 | 89.09 | 90.07 | 864,223 | -1.53(-1.67%) |
Sep 04, 2020 | 89.98 | 92.39 | 87.78 | 91.60 | 1,138,189 | +1.49(+1.65%) |
Sep 03, 2020 | 95.59 | 96.33 | 88.72 | 90.11 | 1,790,409 | -6.26(-6.49%) |
Sep 02, 2020 | 93.81 | 96.52 | 93.56 | 96.37 | 1,355,934 | +2.19(+2.32%) |
Sep 01, 2020 | 88.10 | 94.22 | 87.07 | 94.18 | 1,614,230 | +6.17(+7.01%) |
Aug 31, 2020 | 89.26 | 90.33 | 87.92 | 88.01 | 742,978 | -1.27(-1.42%) |
Aug 28, 2020 | 88.13 | 89.33 | 87.49 | 89.28 | 425,929 | +1.15(+1.31%) |
Aug 27, 2020 | 89.13 | 89.78 | 87.06 | 88.13 | 490,672 | -0.74(-0.84%) |
Aug 26, 2020 | 89.10 | 89.34 | 88.31 | 88.87 | 675,439 | +0.78(+0.89%) |
Aug 25, 2020 | 89.02 | 89.69 | 87.70 | 88.09 | 434,847 | -0.86(-0.97%) |
Aug 24, 2020 | 87.76 | 88.97 | 86.65 | 88.95 | 691,678 | +2.17(+2.50%) |
Aug 21, 2020 | 87.51 | 88.27 | 86.18 | 86.78 | 915,246 | -1.27(-1.44%) |
Aug 20, 2020 | 88.07 | 88.71 | 86.65 | 88.05 | 972,944 | -1.16(-1.30%) |
Aug 19, 2020 | 89.45 | 90.48 | 88.74 | 89.21 | 786,722 | +0.05(+0.05%) |
Aug 18, 2020 | 88.96 | 89.96 | 88.34 | 89.16 | 576,427 | +0.42(+0.47%) |
Aug 17, 2020 | 89.67 | 90.21 | 88.35 | 88.75 | 625,054 | -0.60(-0.67%) |
Aug 14, 2020 | 88.31 | 89.55 | 87.97 | 89.35 | 866,748 | +0.76(+0.86%) |
Aug 13, 2020 | 87.43 | 89.11 | 86.65 | 88.58 | 1,042,373 | +0.56(+0.64%) |
Aug 12, 2020 | 90.15 | 90.81 | 87.24 | 88.02 | 1,107,617 | -1.38(-1.55%) |
Aug 11, 2020 | 85.71 | 89.72 | 85.58 | 89.40 | 1,997,188 | +5.06(+6.00%) |
Aug 10, 2020 | 82.64 | 84.41 | 82.36 | 84.35 | 838,518 | +2.69(+3.29%) |
Aug 07, 2020 | 80.27 | 83.57 | 79.93 | 81.66 | 1,278,407 | +1.06(+1.32%) |
Aug 06, 2020 | 83.79 | 84.92 | 79.61 | 80.59 | 2,536,975 | -5.09(-5.94%) |
Aug 05, 2020 | 83.93 | 86.29 | 83.40 | 85.68 | 2,255,758 | +3.16(+3.83%) |
Aug 04, 2020 | 80.37 | 84.17 | 79.68 | 82.52 | 1,689,713 | +1.93(+2.40%) |
Aug 03, 2020 | 80.25 | 81.14 | 79.39 | 80.59 | 1,162,996 | +0.84(+1.06%) |
Jul 31, 2020 | 79.89 | 80.22 | 77.84 | 79.74 | 2,479,571 | -0.52(-0.65%) |
Jul 30, 2020 | 79.75 | 81.13 | 78.38 | 80.27 | 931,295 | -0.80(-0.99%) |
Jul 29, 2020 | 81.80 | 81.80 | 79.26 | 81.07 | 1,201,528 | +0.13(+0.16%) |
Jul 28, 2020 | 82.49 | 82.96 | 80.86 | 80.94 | 913,662 | -2.01(-2.42%) |
Jul 27, 2020 | 82.70 | 83.27 | 81.09 | 82.95 | 1,204,653 | -1.22(-1.45%) |
Jul 24, 2020 | 84.13 | 85.02 | 83.36 | 84.17 | 605,958 | -0.86(-1.01%) |
Jul 23, 2020 | 84.87 | 86.47 | 84.11 | 85.03 | 782,645 | +0.23(+0.27%) |
Jul 22, 2020 | 84.33 | 85.48 | 83.82 | 84.80 | 751,021 | +0.49(+0.58%) |
Jul 21, 2020 | 84.69 | 85.23 | 84.16 | 84.31 | 849,240 | +0.14(+0.16%) |
Jul 20, 2020 | 85.83 | 86.23 | 83.80 | 84.17 | 844,677 | -1.37(-1.61%) |
Jul 17, 2020 | 84.13 | 86.67 | 84.07 | 85.55 | 1,406,631 | +1.94(+2.33%) |
Jul 16, 2020 | 83.47 | 83.91 | 82.63 | 83.60 | 881,653 | -0.15(-0.17%) |
Jul 15, 2020 | 83.05 | 83.97 | 82.35 | 83.75 | 1,432,337 | +2.37(+2.91%) |
Jul 14, 2020 | 78.87 | 81.58 | 78.25 | 81.38 | 1,399,904 | +2.50(+3.18%) |
Jul 13, 2020 | 77.66 | 81.68 | 77.51 | 78.87 | 2,288,588 | +2.58(+3.38%) |
Jul 10, 2020 | 73.50 | 76.44 | 72.86 | 76.29 | 1,108,408 | +3.04(+4.15%) |
Jul 09, 2020 | 75.61 | 75.61 | 72.32 | 73.25 | 1,193,671 | -2.13(-2.82%) |
Jul 08, 2020 | 75.36 | 77.11 | 73.93 | 75.38 | 1,397,275 | -0.05(-0.06%) |
Jul 07, 2020 | 77.62 | 77.79 | 75.06 | 75.43 | 1,324,917 | -3.11(-3.96%) |
Jul 06, 2020 | 77.36 | 78.62 | 76.78 | 78.54 | 1,080,786 | +2.57(+3.39%) |
Jul 02, 2020 | 75.11 | 77.02 | 75.08 | 75.97 | 916,176 | +2.42(+3.29%) |