Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 85.07 | 88.60 | 83.40 | 87.97 | 593,848 | +4.86(+5.84%) |
Sep 29, 2020 | 83.42 | 83.42 | 82.16 | 83.11 | 314,173 | -0.11(-0.13%) |
Sep 28, 2020 | 84.03 | 84.60 | 82.62 | 83.22 | 192,230 | +0.60(+0.73%) |
Sep 25, 2020 | 81.96 | 82.91 | 81.56 | 82.62 | 208,215 | -0.39(-0.47%) |
Sep 24, 2020 | 83.33 | 83.33 | 82.11 | 83.01 | 285,477 | -0.38(-0.45%) |
Sep 23, 2020 | 85.22 | 86.10 | 83.04 | 83.39 | 301,825 | -2.45(-2.85%) |
Sep 22, 2020 | 86.62 | 87.05 | 84.70 | 85.84 | 396,297 | -0.29(-0.34%) |
Sep 21, 2020 | 87.03 | 87.06 | 84.17 | 86.13 | 394,123 | -2.48(-2.80%) |
Sep 18, 2020 | 88.80 | 89.72 | 87.27 | 88.61 | 560,589 | +0.59(+0.67%) |
Sep 17, 2020 | 86.33 | 88.17 | 85.56 | 88.03 | 490,480 | +0.34(+0.39%) |
Sep 16, 2020 | 84.63 | 87.76 | 84.35 | 87.69 | 872,381 | +3.31(+3.92%) |
Sep 15, 2020 | 84.50 | 84.52 | 83.23 | 84.38 | 467,149 | +0.41(+0.49%) |
Sep 14, 2020 | 82.47 | 84.30 | 81.87 | 83.97 | 578,435 | +2.01(+2.45%) |
Sep 11, 2020 | 81.56 | 83.34 | 81.26 | 81.96 | 595,946 | +0.70(+0.86%) |
Sep 10, 2020 | 79.42 | 81.55 | 79.05 | 81.26 | 678,570 | +2.50(+3.18%) |
Sep 09, 2020 | 77.86 | 79.48 | 77.86 | 78.76 | 358,542 | +1.26(+1.63%) |
Sep 08, 2020 | 76.42 | 78.99 | 75.14 | 77.50 | 476,773 | -1.10(-1.40%) |
Sep 04, 2020 | 76.97 | 79.18 | 75.43 | 78.60 | 515,410 | +1.70(+2.22%) |
Sep 03, 2020 | 76.01 | 76.97 | 74.07 | 76.89 | 477,070 | +0.72(+0.95%) |
Sep 02, 2020 | 77.89 | 78.11 | 74.93 | 76.17 | 347,883 | -1.79(-2.29%) |
Sep 01, 2020 | 74.00 | 78.81 | 73.78 | 77.95 | 689,408 | +4.43(+6.02%) |
Aug 31, 2020 | 76.25 | 77.36 | 73.32 | 73.53 | 551,292 | -4.15(-5.34%) |
Aug 28, 2020 | 77.87 | 78.50 | 76.74 | 77.68 | 309,159 | +0.37(+0.47%) |
Aug 27, 2020 | 77.30 | 77.89 | 76.11 | 77.31 | 361,840 | +0.06(+0.07%) |
Aug 26, 2020 | 80.01 | 80.50 | 76.78 | 77.26 | 409,778 | -2.66(-3.33%) |
Aug 25, 2020 | 80.56 | 81.67 | 76.18 | 79.92 | 1,018,421 | -1.66(-2.03%) |
Aug 24, 2020 | 81.93 | 81.93 | 80.93 | 81.57 | 304,327 | +1.20(+1.49%) |
Aug 21, 2020 | 81.15 | 81.72 | 79.92 | 80.37 | 261,033 | -1.36(-1.66%) |
Aug 20, 2020 | 81.34 | 82.44 | 80.89 | 81.73 | 246,996 | +0.43(+0.53%) |
Aug 19, 2020 | 82.47 | 82.47 | 81.26 | 81.30 | 168,529 | -1.10(-1.33%) |
Aug 18, 2020 | 82.55 | 82.83 | 81.39 | 82.40 | 243,892 | -0.07(-0.09%) |
Aug 17, 2020 | 80.27 | 82.82 | 80.07 | 82.47 | 228,189 | +2.31(+2.88%) |
Aug 14, 2020 | 81.08 | 81.55 | 79.83 | 80.16 | 451,461 | -0.90(-1.11%) |
Aug 13, 2020 | 78.31 | 81.55 | 78.31 | 81.06 | 698,765 | +2.82(+3.61%) |
Aug 12, 2020 | 77.43 | 78.71 | 77.20 | 78.24 | 338,518 | +0.99(+1.28%) |
Aug 11, 2020 | 77.40 | 78.52 | 76.63 | 77.25 | 442,688 | +0.30(+0.39%) |
Aug 10, 2020 | 78.53 | 78.82 | 75.98 | 76.95 | 291,480 | -0.78(-1.00%) |
Aug 07, 2020 | 81.18 | 81.42 | 77.35 | 77.73 | 382,711 | -4.87(-5.89%) |
Aug 06, 2020 | 83.86 | 83.97 | 81.20 | 82.59 | 802,748 | -0.98(-1.17%) |
Aug 05, 2020 | 83.11 | 83.97 | 82.58 | 83.57 | 353,917 | +1.20(+1.46%) |
Aug 04, 2020 | 81.03 | 82.64 | 80.85 | 82.37 | 297,568 | +1.67(+2.07%) |
Aug 03, 2020 | 80.64 | 83.12 | 79.34 | 80.70 | 530,784 | +0.38(+0.48%) |
Jul 31, 2020 | 78.23 | 80.55 | 78.00 | 80.32 | 339,278 | +1.86(+2.37%) |
Jul 30, 2020 | 77.63 | 78.59 | 76.64 | 78.46 | 369,526 | +0.14(+0.18%) |
Jul 29, 2020 | 76.11 | 79.42 | 75.70 | 78.32 | 1,033,161 | +3.18(+4.23%) |
Jul 28, 2020 | 75.26 | 76.92 | 74.81 | 75.14 | 655,201 | +0.66(+0.89%) |
Jul 27, 2020 | 71.56 | 75.40 | 71.30 | 74.48 | 581,990 | +3.23(+4.53%) |
Jul 24, 2020 | 68.73 | 72.33 | 68.69 | 71.26 | 730,064 | +1.67(+2.40%) |
Jul 23, 2020 | 73.81 | 74.44 | 69.44 | 69.59 | 700,385 | -3.91(-5.32%) |
Jul 22, 2020 | 73.00 | 74.08 | 72.15 | 73.50 | 710,345 | +0.53(+0.73%) |
Jul 21, 2020 | 78.65 | 79.26 | 72.97 | 72.97 | 975,004 | -6.21(-7.85%) |
Jul 20, 2020 | 79.03 | 80.13 | 78.31 | 79.18 | 427,533 | +0.11(+0.14%) |
Jul 17, 2020 | 80.14 | 80.79 | 79.04 | 79.07 | 297,045 | -0.96(-1.20%) |
Jul 16, 2020 | 80.46 | 80.57 | 78.50 | 80.03 | 881,272 | -1.72(-2.11%) |
Jul 15, 2020 | 81.83 | 82.11 | 80.92 | 81.76 | 721,543 | +0.49(+0.60%) |
Jul 14, 2020 | 81.99 | 82.41 | 79.96 | 81.27 | 823,822 | -1.22(-1.48%) |
Jul 13, 2020 | 83.21 | 84.33 | 81.95 | 82.49 | 1,008,632 | +0.37(+0.45%) |
Jul 10, 2020 | 80.63 | 82.46 | 78.79 | 82.12 | 1,153,262 | +1.50(+1.86%) |
Jul 09, 2020 | 78.67 | 80.89 | 76.54 | 80.62 | 930,037 | +2.91(+3.75%) |
Jul 08, 2020 | 75.57 | 78.91 | 74.54 | 77.71 | 1,258,524 | +4.06(+5.51%) |
Jul 07, 2020 | 75.74 | 75.74 | 72.48 | 73.65 | 938,533 | -2.25(-2.96%) |
Jul 06, 2020 | 73.78 | 81.31 | 73.78 | 75.89 | 1,966,817 | +5.04(+7.11%) |
Jul 02, 2020 | 69.94 | 71.46 | 68.75 | 70.85 | 860,690 | +1.69(+2.44%) |