Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 81.00 | 82.16 | 80.14 | 80.42 | 343,614 | -0.41(-0.51%) |
Sep 29, 2020 | 81.55 | 82.58 | 80.61 | 80.83 | 209,659 | -0.23(-0.28%) |
Sep 28, 2020 | 80.11 | 81.18 | 79.38 | 81.06 | 341,485 | +2.84(+3.63%) |
Sep 25, 2020 | 77.69 | 78.56 | 76.55 | 78.22 | 311,700 | -0.12(-0.15%) |
Sep 24, 2020 | 76.66 | 79.82 | 76.39 | 78.34 | 343,289 | +1.20(+1.56%) |
Sep 23, 2020 | 80.91 | 81.30 | 77.07 | 77.14 | 394,304 | -3.96(-4.88%) |
Sep 22, 2020 | 80.91 | 81.21 | 79.76 | 81.10 | 225,743 | +0.21(+0.26%) |
Sep 21, 2020 | 79.93 | 81.02 | 79.20 | 80.89 | 348,772 | -0.85(-1.04%) |
Sep 18, 2020 | 82.79 | 82.97 | 80.56 | 81.74 | 647,500 | -0.37(-0.45%) |
Sep 17, 2020 | 80.47 | 82.21 | 79.95 | 82.11 | 310,445 | -0.13(-0.16%) |
Sep 16, 2020 | 83.52 | 84.65 | 81.97 | 82.24 | 296,413 | -1.47(-1.76%) |
Sep 15, 2020 | 83.44 | 84.24 | 82.99 | 83.71 | 179,725 | +0.79(+0.95%) |
Sep 14, 2020 | 81.59 | 83.20 | 81.02 | 82.92 | 436,253 | +2.40(+2.98%) |
Sep 11, 2020 | 81.00 | 81.25 | 79.65 | 80.52 | 378,300 | +0.49(+0.61%) |
Sep 10, 2020 | 82.34 | 83.04 | 79.88 | 80.03 | 301,283 | -1.02(-1.26%) |
Sep 09, 2020 | 80.38 | 81.18 | 79.50 | 81.05 | 388,250 | +2.33(+2.96%) |
Sep 08, 2020 | 80.57 | 81.54 | 78.70 | 78.72 | 600,160 | -4.66(-5.59%) |
Sep 04, 2020 | 82.34 | 84.67 | 81.38 | 83.38 | 494,900 | +0.85(+1.03%) |
Sep 03, 2020 | 88.06 | 88.06 | 80.85 | 82.53 | 833,647 | -5.64(-6.40%) |
Sep 02, 2020 | 88.10 | 88.69 | 86.23 | 88.17 | 275,639 | +0.80(+0.92%) |
Sep 01, 2020 | 86.13 | 88.34 | 85.79 | 87.37 | 363,586 | +2.04(+2.39%) |
Aug 31, 2020 | 86.70 | 86.92 | 84.50 | 85.33 | 396,797 | -1.31(-1.51%) |
Aug 28, 2020 | 86.20 | 86.83 | 84.91 | 86.64 | 289,100 | +0.64(+0.74%) |
Aug 27, 2020 | 87.91 | 88.00 | 85.20 | 86.00 | 336,680 | -1.74(-1.98%) |
Aug 26, 2020 | 88.51 | 88.81 | 87.21 | 87.74 | 342,562 | -0.50(-0.57%) |
Aug 25, 2020 | 89.00 | 89.00 | 85.66 | 88.24 | 361,919 | +0.88(+1.01%) |
Aug 24, 2020 | 89.17 | 89.40 | 86.14 | 87.36 | 784,119 | +5.35(+6.52%) |
Aug 21, 2020 | 81.00 | 82.15 | 80.72 | 82.01 | 201,700 | +0.77(+0.95%) |
Aug 20, 2020 | 82.69 | 83.20 | 80.72 | 81.24 | 406,668 | -2.26(-2.71%) |
Aug 19, 2020 | 84.55 | 85.04 | 83.37 | 83.50 | 200,240 | -0.78(-0.93%) |
Aug 18, 2020 | 84.74 | 85.09 | 83.75 | 84.28 | 190,072 | -0.67(-0.79%) |
Aug 17, 2020 | 85.65 | 86.65 | 84.77 | 84.95 | 206,891 | +0.35(+0.41%) |
Aug 14, 2020 | 85.75 | 86.16 | 84.01 | 84.60 | 172,300 | -1.16(-1.35%) |
Aug 13, 2020 | 85.43 | 86.81 | 84.90 | 85.76 | 392,530 | -0.04(-0.05%) |
Aug 12, 2020 | 84.35 | 86.78 | 84.10 | 85.80 | 437,158 | +2.09(+2.50%) |
Aug 11, 2020 | 86.30 | 87.23 | 83.42 | 83.71 | 591,850 | -2.86(-3.30%) |
Aug 10, 2020 | 88.99 | 90.14 | 84.66 | 86.57 | 798,590 | -2.42(-2.72%) |
Aug 07, 2020 | 90.24 | 92.32 | 87.40 | 88.99 | 723,500 | -0.70(-0.78%) |
Aug 06, 2020 | 84.54 | 91.84 | 83.60 | 89.69 | 1,544,163 | +6.99(+8.45%) |
Aug 05, 2020 | 82.92 | 83.43 | 81.97 | 82.70 | 730,687 | +0.31(+0.38%) |
Aug 04, 2020 | 82.31 | 83.07 | 81.19 | 82.39 | 510,400 | +0.21(+0.26%) |
Aug 03, 2020 | 80.26 | 82.99 | 79.70 | 82.18 | 608,401 | +2.16(+2.70%) |
Jul 31, 2020 | 79.90 | 80.08 | 78.04 | 80.02 | 290,600 | +0.87(+1.10%) |
Jul 30, 2020 | 77.53 | 79.20 | 77.53 | 79.15 | 519,187 | +0.78(+1.00%) |
Jul 29, 2020 | 77.36 | 78.72 | 77.04 | 78.37 | 321,504 | +0.77(+0.99%) |
Jul 28, 2020 | 78.18 | 78.55 | 77.29 | 77.60 | 391,866 | -1.37(-1.73%) |
Jul 27, 2020 | 79.30 | 79.74 | 78.10 | 78.97 | 311,772 | +0.78(+1.00%) |
Jul 24, 2020 | 77.58 | 79.43 | 76.18 | 78.19 | 496,300 | -0.08(-0.10%) |
Jul 23, 2020 | 78.08 | 80.40 | 77.24 | 78.27 | 695,390 | -0.17(-0.22%) |
Jul 22, 2020 | 77.60 | 78.99 | 77.08 | 78.44 | 580,593 | +0.40(+0.51%) |
Jul 21, 2020 | 78.33 | 81.34 | 76.73 | 78.04 | 1,683,318 | +5.99(+8.31%) |
Jul 20, 2020 | 70.59 | 72.75 | 70.32 | 72.05 | 444,830 | +1.73(+2.46%) |
Jul 17, 2020 | 68.63 | 71.04 | 68.63 | 70.32 | 555,500 | +1.88(+2.75%) |
Jul 16, 2020 | 66.53 | 68.72 | 66.06 | 68.44 | 437,808 | +1.52(+2.27%) |
Jul 15, 2020 | 67.49 | 67.70 | 66.29 | 66.92 | 470,795 | +0.10(+0.15%) |
Jul 14, 2020 | 63.90 | 66.82 | 63.63 | 66.82 | 363,303 | +2.21(+3.42%) |
Jul 13, 2020 | 67.49 | 68.33 | 64.46 | 64.61 | 338,428 | -1.71(-2.58%) |
Jul 10, 2020 | 66.39 | 66.49 | 64.88 | 66.32 | 280,100 | -0.09(-0.14%) |
Jul 09, 2020 | 67.94 | 68.13 | 64.71 | 66.41 | 884,063 | -1.44(-2.12%) |
Jul 08, 2020 | 67.00 | 70.92 | 65.81 | 67.85 | 1,889,909 | +7.84(+13.06%) |
Jul 07, 2020 | 60.37 | 61.21 | 59.78 | 60.01 | 327,210 | -0.52(-0.86%) |
Jul 06, 2020 | 60.63 | 61.40 | 60.15 | 60.53 | 316,127 | +1.29(+2.18%) |
Jul 02, 2020 | 59.40 | 59.98 | 58.48 | 59.24 | 279,700 | +0.42(+0.71%) |