Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 94.98 | 97.51 | 94.82 | 95.86 | 230,888 | +1.35(+1.43%) |
Sep 29, 2020 | 94.87 | 96.02 | 93.79 | 94.51 | 148,424 | -0.33(-0.35%) |
Sep 28, 2020 | 92.09 | 95.22 | 91.24 | 94.84 | 189,224 | +4.83(+5.37%) |
Sep 25, 2020 | 89.63 | 90.76 | 88.81 | 90.01 | 220,152 | -0.67(-0.74%) |
Sep 24, 2020 | 89.91 | 91.82 | 87.97 | 90.67 | 150,211 | +0.73(+0.82%) |
Sep 23, 2020 | 91.97 | 93.00 | 89.76 | 89.94 | 286,967 | -2.18(-2.36%) |
Sep 22, 2020 | 90.31 | 92.33 | 89.08 | 92.12 | 259,426 | +2.95(+3.31%) |
Sep 21, 2020 | 90.57 | 90.57 | 85.75 | 89.17 | 243,148 | -2.68(-2.91%) |
Sep 18, 2020 | 92.00 | 92.87 | 90.17 | 91.84 | 498,049 | +0.69(+0.75%) |
Sep 17, 2020 | 91.26 | 93.23 | 90.24 | 91.16 | 203,310 | -1.95(-2.09%) |
Sep 16, 2020 | 91.26 | 94.10 | 91.26 | 93.11 | 327,567 | +2.97(+3.29%) |
Sep 15, 2020 | 90.95 | 92.42 | 89.87 | 90.14 | 289,973 | -0.56(-0.61%) |
Sep 14, 2020 | 89.64 | 91.27 | 87.84 | 90.69 | 382,059 | +1.67(+1.87%) |
Sep 11, 2020 | 89.11 | 91.14 | 88.33 | 89.03 | 247,644 | +0.52(+0.59%) |
Sep 10, 2020 | 89.37 | 90.61 | 87.75 | 88.51 | 274,587 | -0.84(-0.94%) |
Sep 09, 2020 | 86.27 | 89.65 | 85.97 | 89.35 | 255,221 | +4.08(+4.78%) |
Sep 08, 2020 | 82.03 | 87.09 | 81.81 | 85.27 | 340,428 | +1.59(+1.90%) |
Sep 04, 2020 | 85.83 | 86.09 | 80.59 | 83.68 | 355,067 | -0.69(-0.82%) |
Sep 03, 2020 | 86.91 | 87.01 | 83.43 | 84.36 | 316,054 | -2.88(-3.30%) |
Sep 02, 2020 | 88.93 | 89.54 | 85.73 | 87.25 | 260,849 | -1.22(-1.37%) |
Sep 01, 2020 | 81.35 | 88.52 | 81.17 | 88.46 | 293,611 | +6.67(+8.15%) |
Aug 31, 2020 | 83.03 | 83.03 | 81.32 | 81.79 | 235,135 | -1.42(-1.71%) |
Aug 28, 2020 | 83.16 | 84.70 | 82.79 | 83.21 | 104,025 | +0.23(+0.27%) |
Aug 27, 2020 | 83.35 | 84.28 | 82.67 | 82.99 | 160,228 | +0.35(+0.42%) |
Aug 26, 2020 | 83.93 | 83.96 | 82.60 | 82.64 | 114,740 | -0.73(-0.87%) |
Aug 25, 2020 | 83.70 | 83.70 | 81.57 | 83.36 | 182,028 | +0.25(+0.31%) |
Aug 24, 2020 | 84.78 | 84.78 | 82.26 | 83.11 | 137,579 | -0.24(-0.28%) |
Aug 21, 2020 | 81.67 | 83.60 | 81.43 | 83.35 | 167,608 | +1.15(+1.40%) |
Aug 20, 2020 | 81.81 | 84.10 | 81.49 | 82.20 | 128,083 | -0.42(-0.51%) |
Aug 19, 2020 | 83.03 | 83.03 | 81.38 | 82.62 | 287,423 | +0.17(+0.21%) |
Aug 18, 2020 | 83.48 | 85.07 | 82.45 | 82.45 | 346,282 | -0.29(-0.35%) |
Aug 17, 2020 | 82.80 | 84.22 | 82.23 | 82.74 | 306,811 | +0.66(+0.80%) |
Aug 14, 2020 | 82.87 | 83.13 | 81.97 | 82.08 | 237,666 | -1.66(-1.98%) |
Aug 13, 2020 | 82.82 | 84.85 | 82.81 | 83.74 | 176,030 | +0.48(+0.58%) |
Aug 12, 2020 | 83.40 | 83.73 | 81.68 | 83.26 | 250,026 | +1.75(+2.15%) |
Aug 11, 2020 | 83.65 | 84.80 | 81.13 | 81.51 | 316,326 | -0.73(-0.89%) |
Aug 10, 2020 | 81.98 | 85.16 | 81.97 | 82.24 | 239,152 | +1.42(+1.76%) |
Aug 07, 2020 | 81.01 | 81.08 | 79.73 | 80.82 | 210,174 | +0.74(+0.93%) |
Aug 06, 2020 | 80.39 | 82.54 | 79.01 | 80.08 | 262,985 | +0.33(+0.41%) |
Aug 05, 2020 | 77.27 | 79.95 | 77.27 | 79.75 | 154,691 | +2.89(+3.76%) |
Aug 04, 2020 | 78.25 | 78.64 | 76.63 | 76.85 | 158,916 | -2.18(-2.75%) |
Aug 03, 2020 | 75.68 | 79.41 | 75.35 | 79.03 | 215,560 | +4.50(+6.04%) |
Jul 31, 2020 | 76.40 | 76.63 | 72.45 | 74.53 | 374,280 | -2.10(-2.74%) |
Jul 30, 2020 | 74.41 | 77.19 | 74.02 | 76.63 | 254,661 | +0.52(+0.68%) |
Jul 29, 2020 | 73.83 | 76.31 | 73.83 | 76.11 | 144,966 | +2.95(+4.03%) |
Jul 28, 2020 | 75.68 | 77.02 | 73.10 | 73.16 | 170,357 | -2.78(-3.66%) |
Jul 27, 2020 | 74.08 | 75.95 | 73.66 | 75.94 | 292,123 | +1.87(+2.52%) |
Jul 24, 2020 | 74.44 | 75.20 | 72.79 | 74.08 | 141,920 | -0.78(-1.04%) |
Jul 23, 2020 | 77.23 | 78.58 | 73.99 | 74.86 | 261,808 | -1.97(-2.56%) |
Jul 22, 2020 | 71.61 | 77.76 | 71.61 | 76.83 | 415,565 | +4.45(+6.14%) |
Jul 21, 2020 | 73.98 | 74.16 | 71.78 | 72.38 | 235,031 | -0.80(-1.09%) |
Jul 20, 2020 | 71.95 | 73.64 | 71.50 | 73.18 | 190,986 | +0.66(+0.91%) |
Jul 17, 2020 | 73.46 | 73.74 | 72.17 | 72.52 | 242,655 | -0.34(-0.47%) |
Jul 16, 2020 | 70.83 | 72.91 | 70.38 | 72.86 | 168,807 | +1.39(+1.95%) |
Jul 15, 2020 | 70.31 | 71.75 | 69.39 | 71.47 | 189,168 | +3.65(+5.38%) |
Jul 14, 2020 | 65.16 | 67.97 | 64.67 | 67.82 | 182,991 | +2.30(+3.51%) |
Jul 13, 2020 | 68.77 | 69.38 | 65.35 | 65.52 | 205,596 | -2.10(-3.11%) |
Jul 10, 2020 | 66.67 | 68.06 | 66.24 | 67.62 | 161,558 | +1.22(+1.84%) |
Jul 09, 2020 | 68.65 | 68.78 | 65.69 | 66.40 | 233,011 | -2.25(-3.28%) |
Jul 08, 2020 | 64.82 | 68.75 | 64.43 | 68.65 | 226,310 | +4.41(+6.86%) |
Jul 07, 2020 | 65.81 | 67.26 | 64.16 | 64.24 | 203,383 | -2.52(-3.78%) |
Jul 06, 2020 | 66.18 | 67.18 | 64.82 | 66.76 | 302,450 | +2.37(+3.69%) |
Jul 02, 2020 | 65.07 | 66.35 | 63.61 | 64.39 | 237,242 | +1.11(+1.76%) |