Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.96 | 95.63 | 89.30 | 90.11 | 3,349,457 | -3.87(-4.12%) |
Sep 29, 2020 | 96.70 | 96.89 | 92.41 | 93.98 | 3,867,746 | -3.78(-3.87%) |
Sep 28, 2020 | 100.57 | 102.26 | 95.85 | 97.76 | 4,088,241 | -1.15(-1.16%) |
Sep 25, 2020 | 100.00 | 100.74 | 94.37 | 98.91 | 4,826,800 | -2.08(-2.06%) |
Sep 24, 2020 | 105.04 | 105.84 | 100.23 | 100.99 | 3,413,082 | -5.01(-4.73%) |
Sep 23, 2020 | 105.44 | 109.45 | 104.51 | 106.00 | 4,309,884 | +0.40(+0.38%) |
Sep 22, 2020 | 104.55 | 105.63 | 102.72 | 105.60 | 1,999,213 | +0.72(+0.69%) |
Sep 21, 2020 | 104.61 | 105.87 | 102.04 | 104.88 | 3,039,524 | -1.64(-1.54%) |
Sep 18, 2020 | 106.00 | 106.87 | 103.01 | 106.52 | 3,962,800 | +1.07(+1.01%) |
Sep 17, 2020 | 100.29 | 107.18 | 99.74 | 105.45 | 5,716,489 | +1.28(+1.23%) |
Sep 16, 2020 | 99.02 | 104.20 | 95.72 | 104.17 | 3,770,980 | +3.05(+3.02%) |
Sep 15, 2020 | 92.66 | 102.05 | 92.34 | 101.12 | 9,934,165 | +10.00(+10.97%) |
Sep 14, 2020 | 86.09 | 92.75 | 85.71 | 91.12 | 4,085,733 | +6.79(+8.05%) |
Sep 11, 2020 | 80.21 | 86.40 | 80.11 | 84.33 | 5,048,400 | +4.27(+5.33%) |
Sep 10, 2020 | 79.07 | 80.32 | 76.01 | 80.06 | 2,775,795 | +1.47(+1.87%) |
Sep 09, 2020 | 78.77 | 82.13 | 76.80 | 78.59 | 3,203,495 | +0.17(+0.22%) |
Sep 08, 2020 | 77.50 | 79.00 | 72.51 | 78.42 | 3,824,399 | -1.59(-1.99%) |
Sep 04, 2020 | 77.00 | 81.12 | 76.35 | 80.01 | 3,780,900 | +1.26(+1.60%) |
Sep 03, 2020 | 80.04 | 82.00 | 77.23 | 78.75 | 4,153,198 | -4.53(-5.44%) |
Sep 02, 2020 | 78.70 | 85.96 | 77.00 | 83.28 | 12,408,394 | -11.41(-12.05%) |
Sep 01, 2020 | 88.87 | 95.46 | 88.39 | 94.69 | 4,198,559 | +9.29(+10.88%) |
Aug 31, 2020 | 82.37 | 88.43 | 80.93 | 85.40 | 5,119,644 | +3.81(+4.67%) |
Aug 28, 2020 | 81.50 | 83.49 | 81.42 | 81.59 | 2,986,700 | -0.34(-0.41%) |
Aug 27, 2020 | 82.48 | 83.99 | 80.41 | 81.93 | 2,846,981 | -1.57(-1.88%) |
Aug 26, 2020 | 88.41 | 88.41 | 81.30 | 83.50 | 4,080,188 | -4.45(-5.06%) |
Aug 25, 2020 | 87.50 | 91.75 | 86.32 | 87.95 | 5,057,966 | +0.45(+0.51%) |
Aug 24, 2020 | 91.10 | 91.59 | 86.80 | 87.50 | 3,698,588 | -2.76(-3.06%) |
Aug 21, 2020 | 87.97 | 91.50 | 86.77 | 90.26 | 3,025,900 | +2.08(+2.36%) |
Aug 20, 2020 | 86.79 | 88.75 | 85.57 | 88.18 | 5,509,087 | +0.68(+0.78%) |
Aug 19, 2020 | 89.30 | 90.49 | 85.53 | 87.50 | 6,235,586 | -2.49(-2.77%) |
Aug 18, 2020 | 88.27 | 91.95 | 87.51 | 89.99 | 5,990,785 | +1.98(+2.25%) |
Aug 17, 2020 | 93.99 | 94.79 | 85.46 | 88.01 | 4,303,317 | -1.19(-1.33%) |
Aug 14, 2020 | 89.63 | 91.47 | 84.11 | 89.20 | 10,546,300 | -10.80(-10.80%) |
Aug 13, 2020 | 99.16 | 103.08 | 98.26 | 100.00 | 2,698,997 | +0.84(+0.85%) |
Aug 12, 2020 | 97.48 | 100.99 | 90.23 | 99.16 | 2,797,391 | +1.14(+1.16%) |
Aug 11, 2020 | 96.24 | 109.26 | 94.30 | 98.02 | 5,523,774 | +1.46(+1.51%) |
Aug 10, 2020 | 107.42 | 107.42 | 94.60 | 96.56 | 8,340,200 | -10.43(-9.75%) |
Aug 07, 2020 | 128.11 | 141.78 | 99.01 | 106.99 | 23,994,800 | -24.28(-18.50%) |
Aug 06, 2020 | 112.27 | 131.54 | 110.28 | 131.27 | 9,047,621 | +17.70(+15.59%) |
Aug 05, 2020 | 106.30 | 113.69 | 104.65 | 113.57 | 4,775,801 | +8.18(+7.76%) |
Aug 04, 2020 | 97.43 | 105.69 | 96.47 | 105.39 | 3,416,135 | +7.96(+8.17%) |
Aug 03, 2020 | 90.02 | 98.67 | 89.90 | 97.43 | 3,627,913 | +8.31(+9.32%) |
Jul 31, 2020 | 87.00 | 90.00 | 86.01 | 89.12 | 1,973,500 | +3.07(+3.57%) |
Jul 30, 2020 | 83.43 | 86.81 | 82.32 | 86.05 | 1,876,687 | +2.28(+2.72%) |
Jul 29, 2020 | 86.38 | 87.04 | 82.90 | 83.77 | 1,609,396 | -1.56(-1.83%) |
Jul 28, 2020 | 85.47 | 90.18 | 84.01 | 85.33 | 1,820,156 | -2.04(-2.33%) |
Jul 27, 2020 | 80.72 | 87.63 | 79.31 | 87.37 | 3,782,317 | +6.17(+7.60%) |
Jul 24, 2020 | 79.36 | 81.80 | 77.48 | 81.20 | 2,215,000 | -1.16(-1.41%) |
Jul 23, 2020 | 84.50 | 87.98 | 81.50 | 82.36 | 2,194,308 | -1.42(-1.69%) |
Jul 22, 2020 | 85.43 | 86.80 | 82.00 | 83.78 | 2,632,517 | -1.87(-2.18%) |
Jul 21, 2020 | 85.00 | 88.96 | 82.82 | 85.65 | 3,618,412 | +1.54(+1.83%) |
Jul 20, 2020 | 78.23 | 84.16 | 76.61 | 84.11 | 2,122,242 | +7.97(+10.47%) |
Jul 17, 2020 | 75.68 | 78.12 | 73.70 | 76.14 | 3,792,300 | +1.13(+1.51%) |
Jul 16, 2020 | 73.40 | 77.00 | 72.85 | 75.01 | 3,611,705 | -1.62(-2.11%) |
Jul 15, 2020 | 79.09 | 79.50 | 73.04 | 76.63 | 5,220,479 | -2.99(-3.76%) |
Jul 14, 2020 | 78.10 | 80.77 | 74.11 | 79.62 | 4,689,307 | -2.43(-2.96%) |
Jul 13, 2020 | 90.00 | 92.00 | 81.23 | 82.05 | 5,776,841 | -5.58(-6.37%) |
Jul 10, 2020 | 84.04 | 89.00 | 84.04 | 87.63 | 9,247,800 | -0.23(-0.26%) |
Jul 09, 2020 | 80.10 | 88.30 | 76.15 | 87.86 | 9,011,397 | +9.65(+12.34%) |
Jul 08, 2020 | 70.00 | 83.13 | 69.84 | 78.21 | 15,978,752 | +9.10(+13.17%) |
Jul 07, 2020 | 64.66 | 69.73 | 64.51 | 69.11 | 5,072,983 | +3.40(+5.17%) |
Jul 06, 2020 | 67.94 | 69.00 | 63.30 | 65.71 | 5,259,197 | +2.62(+4.15%) |
Jul 02, 2020 | 58.42 | 65.79 | 58.32 | 63.09 | 6,356,000 | +5.84(+10.20%) |