Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.90 | 87.54 | 84.71 | 86.71 | 1,409,574 | +2.35(+2.79%) |
Sep 29, 2020 | 82.51 | 85.11 | 82.34 | 84.36 | 1,290,037 | +1.96(+2.38%) |
Sep 28, 2020 | 83.67 | 84.89 | 81.47 | 82.40 | 1,475,427 | +0.31(+0.38%) |
Sep 25, 2020 | 80.60 | 82.80 | 80.17 | 82.09 | 1,233,240 | +1.18(+1.45%) |
Sep 24, 2020 | 77.77 | 83.14 | 76.79 | 80.92 | 2,438,228 | +2.81(+3.59%) |
Sep 23, 2020 | 86.42 | 86.78 | 77.85 | 78.11 | 5,347,844 | -14.39(-15.56%) |
Sep 22, 2020 | 91.99 | 92.79 | 90.26 | 92.50 | 675,748 | +0.11(+0.12%) |
Sep 21, 2020 | 93.62 | 93.62 | 87.92 | 92.40 | 1,447,163 | -2.75(-2.89%) |
Sep 18, 2020 | 97.50 | 98.10 | 94.34 | 95.14 | 1,376,662 | -2.42(-2.48%) |
Sep 17, 2020 | 93.51 | 98.07 | 92.77 | 97.56 | 964,897 | +2.95(+3.12%) |
Sep 16, 2020 | 95.78 | 96.35 | 94.52 | 94.62 | 1,031,867 | -0.57(-0.60%) |
Sep 15, 2020 | 95.78 | 97.04 | 95.13 | 95.19 | 1,232,421 | +0.21(+0.22%) |
Sep 14, 2020 | 92.75 | 95.50 | 92.05 | 94.97 | 694,862 | +3.11(+3.38%) |
Sep 11, 2020 | 91.56 | 92.95 | 90.75 | 91.87 | 672,910 | +1.41(+1.56%) |
Sep 10, 2020 | 92.50 | 93.32 | 90.45 | 90.46 | 690,268 | -1.86(-2.01%) |
Sep 09, 2020 | 91.28 | 93.60 | 90.97 | 92.31 | 665,614 | +2.21(+2.45%) |
Sep 08, 2020 | 89.97 | 91.91 | 89.12 | 90.11 | 863,887 | -1.53(-1.67%) |
Sep 04, 2020 | 90.01 | 92.43 | 87.81 | 91.64 | 1,137,746 | +1.49(+1.65%) |
Sep 03, 2020 | 95.63 | 96.37 | 88.75 | 90.15 | 1,789,713 | -6.26(-6.49%) |
Sep 02, 2020 | 93.84 | 96.56 | 93.60 | 96.41 | 1,355,406 | +2.19(+2.32%) |
Sep 01, 2020 | 88.13 | 94.26 | 87.11 | 94.22 | 1,613,603 | +6.17(+7.01%) |
Aug 31, 2020 | 89.29 | 90.37 | 87.95 | 88.05 | 742,689 | -1.27(-1.42%) |
Aug 28, 2020 | 88.16 | 89.36 | 87.52 | 89.31 | 425,763 | +1.15(+1.31%) |
Aug 27, 2020 | 89.17 | 89.82 | 87.10 | 88.16 | 490,481 | -0.74(-0.84%) |
Aug 26, 2020 | 89.13 | 89.37 | 88.35 | 88.91 | 675,176 | +0.78(+0.89%) |
Aug 25, 2020 | 89.05 | 89.72 | 87.74 | 88.12 | 434,678 | -0.86(-0.97%) |
Aug 24, 2020 | 87.80 | 89.00 | 86.69 | 88.98 | 691,409 | +2.17(+2.50%) |
Aug 21, 2020 | 87.54 | 88.31 | 86.22 | 86.82 | 914,890 | -1.27(-1.44%) |
Aug 20, 2020 | 88.10 | 88.74 | 86.68 | 88.09 | 972,566 | -1.16(-1.30%) |
Aug 19, 2020 | 89.49 | 90.51 | 88.77 | 89.25 | 786,416 | +0.05(+0.05%) |
Aug 18, 2020 | 88.99 | 89.99 | 88.38 | 89.20 | 576,202 | +0.42(+0.47%) |
Aug 17, 2020 | 89.70 | 90.24 | 88.39 | 88.78 | 624,811 | -0.60(-0.67%) |
Aug 14, 2020 | 88.35 | 89.58 | 88.01 | 89.38 | 866,411 | +0.76(+0.86%) |
Aug 13, 2020 | 87.47 | 89.14 | 86.68 | 88.62 | 1,041,967 | +0.56(+0.64%) |
Aug 12, 2020 | 90.18 | 90.84 | 87.27 | 88.06 | 1,107,186 | -1.38(-1.55%) |
Aug 11, 2020 | 85.74 | 89.76 | 85.62 | 89.44 | 1,996,411 | +5.06(+6.00%) |
Aug 10, 2020 | 82.67 | 84.44 | 82.40 | 84.38 | 838,192 | +2.69(+3.29%) |
Aug 07, 2020 | 80.30 | 83.61 | 79.96 | 81.69 | 1,277,910 | +1.06(+1.32%) |
Aug 06, 2020 | 83.82 | 84.95 | 79.64 | 80.63 | 2,535,989 | -5.09(-5.94%) |
Aug 05, 2020 | 83.96 | 86.32 | 83.43 | 85.72 | 2,254,880 | +3.16(+3.83%) |
Aug 04, 2020 | 80.40 | 84.21 | 79.71 | 82.55 | 1,689,055 | +1.93(+2.40%) |
Aug 03, 2020 | 80.28 | 81.17 | 79.42 | 80.62 | 1,162,544 | +0.84(+1.06%) |
Jul 31, 2020 | 79.92 | 80.25 | 77.87 | 79.78 | 2,478,606 | -0.52(-0.65%) |
Jul 30, 2020 | 79.78 | 81.16 | 78.41 | 80.30 | 930,933 | -0.80(-0.99%) |
Jul 29, 2020 | 81.84 | 81.84 | 79.29 | 81.10 | 1,201,061 | +0.13(+0.16%) |
Jul 28, 2020 | 82.52 | 83.00 | 80.89 | 80.97 | 913,307 | -2.01(-2.42%) |
Jul 27, 2020 | 82.74 | 83.31 | 81.12 | 82.99 | 1,204,184 | -1.22(-1.45%) |
Jul 24, 2020 | 84.17 | 85.06 | 83.39 | 84.21 | 605,723 | -0.86(-1.01%) |
Jul 23, 2020 | 84.90 | 86.50 | 84.14 | 85.07 | 782,341 | +0.23(+0.27%) |
Jul 22, 2020 | 84.36 | 85.51 | 83.85 | 84.83 | 750,729 | +0.49(+0.59%) |
Jul 21, 2020 | 84.72 | 85.26 | 84.20 | 84.34 | 848,910 | +0.14(+0.16%) |
Jul 20, 2020 | 85.86 | 86.27 | 83.83 | 84.21 | 844,349 | -1.37(-1.61%) |
Jul 17, 2020 | 84.17 | 86.70 | 84.10 | 85.58 | 1,406,083 | +1.94(+2.32%) |
Jul 16, 2020 | 83.50 | 83.94 | 82.66 | 83.64 | 881,310 | -0.15(-0.17%) |
Jul 15, 2020 | 83.08 | 84.00 | 82.38 | 83.78 | 1,431,780 | +2.37(+2.91%) |
Jul 14, 2020 | 78.90 | 81.61 | 78.29 | 81.41 | 1,399,360 | +2.51(+3.18%) |
Jul 13, 2020 | 77.69 | 81.71 | 77.54 | 78.90 | 2,287,698 | +2.58(+3.38%) |
Jul 10, 2020 | 73.53 | 76.47 | 72.89 | 76.32 | 1,107,977 | +3.04(+4.15%) |
Jul 09, 2020 | 75.64 | 75.64 | 72.35 | 73.28 | 1,193,207 | -2.13(-2.82%) |
Jul 08, 2020 | 75.39 | 77.14 | 73.96 | 75.41 | 1,396,732 | -0.05(-0.06%) |
Jul 07, 2020 | 77.65 | 77.82 | 75.09 | 75.46 | 1,324,402 | -3.12(-3.96%) |
Jul 06, 2020 | 77.40 | 78.65 | 76.81 | 78.58 | 1,080,366 | +2.57(+3.39%) |
Jul 02, 2020 | 75.14 | 77.05 | 75.11 | 76.00 | 915,820 | +2.42(+3.29%) |