Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 83.10 | 85.79 | 83.00 | 84.60 | 384,258 | +1.86(+2.25%) |
Sep 29, 2020 | 82.84 | 83.62 | 81.53 | 82.74 | 251,935 | -0.39(-0.47%) |
Sep 28, 2020 | 81.81 | 84.04 | 81.60 | 83.13 | 281,493 | +2.87(+3.58%) |
Sep 25, 2020 | 78.42 | 80.36 | 78.31 | 80.26 | 400,457 | +1.05(+1.32%) |
Sep 24, 2020 | 81.91 | 82.11 | 76.68 | 79.21 | 628,196 | -2.42(-2.97%) |
Sep 23, 2020 | 84.83 | 86.62 | 81.52 | 81.63 | 321,550 | -3.40(-4.00%) |
Sep 22, 2020 | 83.98 | 86.02 | 83.98 | 85.04 | 471,619 | +1.50(+1.80%) |
Sep 21, 2020 | 81.99 | 83.61 | 79.81 | 83.54 | 503,314 | -0.63(-0.75%) |
Sep 18, 2020 | 86.64 | 87.77 | 82.96 | 84.16 | 564,314 | -2.84(-3.27%) |
Sep 17, 2020 | 84.99 | 87.33 | 83.80 | 87.01 | 308,880 | +0.80(+0.93%) |
Sep 16, 2020 | 84.95 | 87.44 | 84.01 | 86.20 | 201,820 | +1.94(+2.30%) |
Sep 15, 2020 | 84.78 | 85.93 | 83.91 | 84.26 | 209,498 | -0.07(-0.08%) |
Sep 14, 2020 | 82.45 | 84.53 | 81.83 | 84.33 | 163,503 | +2.85(+3.50%) |
Sep 11, 2020 | 80.15 | 82.96 | 79.22 | 81.48 | 286,289 | +1.72(+2.16%) |
Sep 10, 2020 | 79.35 | 80.43 | 79.22 | 79.75 | 313,434 | +0.57(+0.72%) |
Sep 09, 2020 | 77.95 | 79.26 | 76.69 | 79.18 | 341,135 | +1.90(+2.46%) |
Sep 08, 2020 | 79.48 | 79.62 | 76.84 | 77.28 | 255,356 | -3.08(-3.83%) |
Sep 04, 2020 | 82.28 | 82.70 | 79.22 | 80.36 | 270,066 | -0.42(-0.52%) |
Sep 03, 2020 | 83.64 | 84.41 | 80.23 | 80.78 | 297,749 | -3.09(-3.68%) |
Sep 02, 2020 | 81.86 | 84.20 | 80.82 | 83.87 | 163,703 | +2.21(+2.70%) |
Sep 01, 2020 | 79.74 | 81.93 | 79.07 | 81.66 | 201,922 | +1.52(+1.90%) |
Aug 31, 2020 | 82.60 | 82.60 | 80.09 | 80.15 | 265,832 | -2.53(-3.06%) |
Aug 28, 2020 | 81.84 | 82.73 | 80.66 | 82.67 | 380,256 | +1.23(+1.50%) |
Aug 27, 2020 | 82.09 | 83.08 | 81.01 | 81.45 | 287,837 | -0.29(-0.36%) |
Aug 26, 2020 | 81.09 | 81.76 | 80.46 | 81.74 | 270,907 | +0.65(+0.80%) |
Aug 25, 2020 | 81.14 | 81.76 | 79.24 | 81.10 | 227,620 | +0.14(+0.17%) |
Aug 24, 2020 | 81.13 | 82.34 | 80.15 | 80.96 | 280,818 | +0.77(+0.97%) |
Aug 21, 2020 | 79.05 | 80.44 | 78.63 | 80.18 | 353,117 | +0.39(+0.49%) |
Aug 20, 2020 | 79.79 | 80.91 | 79.41 | 79.79 | 253,809 | -1.20(-1.48%) |
Aug 19, 2020 | 81.71 | 82.24 | 80.83 | 80.99 | 162,145 | -0.55(-0.67%) |
Aug 18, 2020 | 82.92 | 83.67 | 81.53 | 81.54 | 169,241 | -1.14(-1.38%) |
Aug 17, 2020 | 83.14 | 83.75 | 82.37 | 82.67 | 226,529 | -0.25(-0.31%) |
Aug 14, 2020 | 81.35 | 83.69 | 80.70 | 82.93 | 170,896 | +0.91(+1.11%) |
Aug 13, 2020 | 81.85 | 83.09 | 81.37 | 82.02 | 182,599 | -0.28(-0.35%) |
Aug 12, 2020 | 83.74 | 83.90 | 81.24 | 82.30 | 235,340 | -0.40(-0.49%) |
Aug 11, 2020 | 84.45 | 85.50 | 82.68 | 82.70 | 273,524 | -0.37(-0.45%) |
Aug 10, 2020 | 82.56 | 83.61 | 82.39 | 83.08 | 300,777 | +0.80(+0.98%) |
Aug 07, 2020 | 80.36 | 82.58 | 80.36 | 82.27 | 239,458 | +1.41(+1.75%) |
Aug 06, 2020 | 81.76 | 82.69 | 80.37 | 80.86 | 327,222 | -1.12(-1.36%) |
Aug 05, 2020 | 81.95 | 82.69 | 80.85 | 81.98 | 310,859 | +1.27(+1.58%) |
Aug 04, 2020 | 80.47 | 81.55 | 80.37 | 80.70 | 789,673 | -0.04(-0.05%) |
Aug 03, 2020 | 79.43 | 81.28 | 78.75 | 80.74 | 428,271 | +2.11(+2.68%) |
Jul 31, 2020 | 79.87 | 80.04 | 76.43 | 78.64 | 454,022 | -1.49(-1.86%) |
Jul 30, 2020 | 79.58 | 81.35 | 78.87 | 80.13 | 570,293 | +0.68(+0.85%) |
Jul 29, 2020 | 78.41 | 79.66 | 77.79 | 79.45 | 326,230 | +1.73(+2.23%) |
Jul 28, 2020 | 79.97 | 80.36 | 77.51 | 77.71 | 728,043 | -3.02(-3.74%) |
Jul 27, 2020 | 78.06 | 80.80 | 77.54 | 80.73 | 361,769 | +2.59(+3.31%) |
Jul 24, 2020 | 77.30 | 78.41 | 76.86 | 78.15 | 256,905 | +0.76(+0.99%) |
Jul 23, 2020 | 76.09 | 78.12 | 76.09 | 77.38 | 330,699 | +0.92(+1.20%) |
Jul 22, 2020 | 77.09 | 77.92 | 75.83 | 76.46 | 364,318 | +0.11(+0.14%) |
Jul 21, 2020 | 74.68 | 77.15 | 74.23 | 76.35 | 407,163 | +2.34(+3.17%) |
Jul 20, 2020 | 74.55 | 74.63 | 73.48 | 74.01 | 172,823 | -0.76(-1.02%) |
Jul 17, 2020 | 74.12 | 75.31 | 73.99 | 74.77 | 217,114 | +1.05(+1.42%) |
Jul 16, 2020 | 72.35 | 74.19 | 72.32 | 73.73 | 269,486 | +1.23(+1.69%) |
Jul 15, 2020 | 72.93 | 73.51 | 71.14 | 72.50 | 449,620 | +1.38(+1.94%) |
Jul 14, 2020 | 70.09 | 71.20 | 69.17 | 71.12 | 298,750 | +1.45(+2.08%) |
Jul 13, 2020 | 70.35 | 71.65 | 68.77 | 69.67 | 299,627 | +0.16(+0.23%) |
Jul 10, 2020 | 67.63 | 69.57 | 67.63 | 69.51 | 217,828 | +1.45(+2.13%) |
Jul 09, 2020 | 69.30 | 70.16 | 67.53 | 68.06 | 339,300 | -1.93(-2.76%) |
Jul 08, 2020 | 69.69 | 70.48 | 69.42 | 69.99 | 331,612 | -0.15(-0.21%) |
Jul 07, 2020 | 70.58 | 70.75 | 69.65 | 70.14 | 274,883 | -1.11(-1.55%) |
Jul 06, 2020 | 70.80 | 71.77 | 69.82 | 71.25 | 362,869 | +1.95(+2.81%) |
Jul 02, 2020 | 68.86 | 71.60 | 68.22 | 69.30 | 326,488 | +2.38(+3.56%) |