Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 87.62 | 88.81 | 86.63 | 87.31 | 406,021 | -0.08(-0.09%) |
Sep 29, 2020 | 88.71 | 88.97 | 85.83 | 87.39 | 450,151 | -1.78(-2.00%) |
Sep 28, 2020 | 86.76 | 90.00 | 86.76 | 89.17 | 542,727 | +4.09(+4.81%) |
Sep 25, 2020 | 83.72 | 85.82 | 83.43 | 85.08 | 389,646 | +0.41(+0.49%) |
Sep 24, 2020 | 85.06 | 86.76 | 82.76 | 84.67 | 461,029 | -0.17(-0.19%) |
Sep 23, 2020 | 89.15 | 89.95 | 84.62 | 84.84 | 529,712 | -4.05(-4.55%) |
Sep 22, 2020 | 91.36 | 92.54 | 88.48 | 88.88 | 897,268 | -2.60(-2.84%) |
Sep 21, 2020 | 91.53 | 92.24 | 88.89 | 91.48 | 1,297,047 | -0.28(-0.31%) |
Sep 18, 2020 | 92.71 | 93.55 | 91.43 | 91.76 | 968,447 | -0.97(-1.05%) |
Sep 17, 2020 | 93.16 | 93.60 | 91.53 | 92.73 | 836,579 | -1.77(-1.87%) |
Sep 16, 2020 | 94.35 | 96.31 | 93.19 | 94.50 | 870,581 | +0.73(+0.78%) |
Sep 15, 2020 | 95.76 | 95.76 | 93.01 | 93.77 | 682,841 | -2.05(-2.13%) |
Sep 14, 2020 | 94.06 | 97.39 | 93.95 | 95.81 | 666,812 | +2.36(+2.52%) |
Sep 11, 2020 | 95.05 | 95.05 | 91.26 | 93.46 | 1,154,767 | -1.05(-1.12%) |
Sep 10, 2020 | 94.49 | 95.58 | 93.82 | 94.51 | 1,285,439 | +0.75(+0.80%) |
Sep 09, 2020 | 89.47 | 94.37 | 89.32 | 93.76 | 1,307,322 | +4.78(+5.37%) |
Sep 08, 2020 | 88.78 | 89.96 | 87.50 | 88.98 | 941,194 | +0.46(+0.52%) |
Sep 04, 2020 | 88.76 | 89.35 | 86.41 | 88.52 | 406,545 | +1.84(+2.13%) |
Sep 03, 2020 | 86.55 | 89.33 | 85.96 | 86.68 | 699,424 | +1.05(+1.22%) |
Sep 02, 2020 | 84.04 | 85.89 | 83.57 | 85.63 | 318,566 | +1.36(+1.61%) |
Sep 01, 2020 | 83.04 | 85.21 | 82.60 | 84.28 | 347,897 | +0.18(+0.22%) |
Aug 31, 2020 | 86.21 | 86.30 | 83.16 | 84.09 | 470,617 | -1.95(-2.27%) |
Aug 28, 2020 | 87.16 | 87.40 | 85.01 | 86.05 | 292,616 | -0.14(-0.16%) |
Aug 27, 2020 | 84.73 | 87.14 | 84.67 | 86.18 | 421,289 | +1.76(+2.09%) |
Aug 26, 2020 | 86.46 | 86.72 | 84.25 | 84.42 | 369,888 | -1.66(-1.93%) |
Aug 25, 2020 | 88.06 | 88.62 | 85.52 | 86.08 | 319,357 | -1.08(-1.24%) |
Aug 24, 2020 | 83.12 | 87.26 | 83.01 | 87.17 | 395,348 | +4.28(+5.17%) |
Aug 21, 2020 | 84.07 | 84.71 | 82.80 | 82.88 | 364,135 | -1.53(-1.81%) |
Aug 20, 2020 | 84.17 | 84.96 | 83.59 | 84.41 | 328,562 | -1.05(-1.22%) |
Aug 19, 2020 | 84.73 | 86.11 | 84.13 | 85.46 | 437,225 | +0.90(+1.06%) |
Aug 18, 2020 | 86.49 | 86.86 | 84.37 | 84.56 | 445,685 | -1.95(-2.26%) |
Aug 17, 2020 | 87.67 | 87.96 | 86.35 | 86.51 | 1,215,669 | -0.97(-1.11%) |
Aug 14, 2020 | 85.72 | 88.11 | 85.43 | 87.49 | 331,973 | +0.87(+1.01%) |
Aug 13, 2020 | 85.69 | 86.90 | 84.96 | 86.62 | 617,800 | -0.18(-0.21%) |
Aug 12, 2020 | 89.22 | 89.31 | 85.77 | 86.80 | 793,711 | -0.62(-0.71%) |
Aug 11, 2020 | 88.36 | 90.07 | 87.24 | 87.42 | 2,357,951 | +1.27(+1.47%) |
Aug 10, 2020 | 84.54 | 86.25 | 84.16 | 86.15 | 610,430 | +2.41(+2.88%) |
Aug 07, 2020 | 80.42 | 83.88 | 79.93 | 83.74 | 562,654 | +2.64(+3.26%) |
Aug 06, 2020 | 85.59 | 85.92 | 80.71 | 81.10 | 982,328 | -5.25(-6.08%) |
Aug 05, 2020 | 82.86 | 87.85 | 82.15 | 86.35 | 1,793,703 | +4.63(+5.67%) |
Aug 04, 2020 | 77.41 | 78.39 | 76.71 | 81.72 | 639,577 | +4.25(+5.49%) |
Aug 03, 2020 | 78.00 | 78.95 | 76.81 | 77.47 | 542,981 | -0.15(-0.20%) |
Jul 31, 2020 | 76.85 | 77.78 | 75.64 | 77.62 | 526,850 | +0.86(+1.13%) |
Jul 30, 2020 | 78.42 | 78.42 | 76.19 | 76.76 | 700,704 | -3.41(-4.26%) |
Jul 29, 2020 | 78.54 | 80.22 | 76.56 | 80.17 | 1,665,555 | +1.71(+2.18%) |
Jul 28, 2020 | 77.38 | 79.07 | 77.36 | 78.46 | 1,014,143 | +0.78(+1.01%) |
Jul 27, 2020 | 78.78 | 79.20 | 77.19 | 77.68 | 933,668 | -1.80(-2.27%) |
Jul 24, 2020 | 80.97 | 81.86 | 79.23 | 79.48 | 651,066 | -1.22(-1.51%) |
Jul 23, 2020 | 79.01 | 80.88 | 79.01 | 80.70 | 634,213 | +0.97(+1.21%) |
Jul 22, 2020 | 78.30 | 80.95 | 77.90 | 79.73 | 920,579 | +0.71(+0.90%) |
Jul 21, 2020 | 77.07 | 80.04 | 76.95 | 79.02 | 952,368 | +2.29(+2.99%) |
Jul 20, 2020 | 76.48 | 76.97 | 75.23 | 76.73 | 1,201,944 | -0.16(-0.21%) |
Jul 17, 2020 | 77.19 | 77.58 | 74.74 | 76.89 | 1,233,819 | +0.65(+0.85%) |
Jul 16, 2020 | 71.36 | 76.59 | 70.82 | 76.25 | 2,325,722 | +5.07(+7.13%) |
Jul 15, 2020 | 67.63 | 71.67 | 67.60 | 71.17 | 1,084,609 | +5.11(+7.73%) |
Jul 14, 2020 | 64.49 | 66.14 | 63.74 | 66.07 | 1,019,464 | +1.46(+2.25%) |
Jul 13, 2020 | 64.76 | 65.57 | 63.33 | 64.61 | 1,057,973 | +0.59(+0.92%) |
Jul 10, 2020 | 61.54 | 64.89 | 61.43 | 64.02 | 956,172 | +2.50(+4.07%) |
Jul 09, 2020 | 65.08 | 65.08 | 61.00 | 61.51 | 830,531 | -4.20(-6.39%) |
Jul 08, 2020 | 65.16 | 67.41 | 64.41 | 65.71 | 890,261 | +0.68(+1.05%) |
Jul 07, 2020 | 68.31 | 68.73 | 65.03 | 65.03 | 911,283 | -4.38(-6.31%) |
Jul 06, 2020 | 70.61 | 72.41 | 67.55 | 69.41 | 748,775 | +0.65(+0.94%) |
Jul 02, 2020 | 70.64 | 71.77 | 68.52 | 68.76 | 2,245,895 | -0.01(-0.01%) |