Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.74 | 86.65 | 84.74 | 85.99 | 124,385 | +1.43(+1.69%) |
Sep 29, 2020 | 86.73 | 86.73 | 82.53 | 84.56 | 127,924 | -2.37(-2.73%) |
Sep 28, 2020 | 83.90 | 87.62 | 83.90 | 86.93 | 161,009 | +4.84(+5.90%) |
Sep 25, 2020 | 81.55 | 82.79 | 80.19 | 82.09 | 99,814 | +0.54(+0.66%) |
Sep 24, 2020 | 82.19 | 83.01 | 80.11 | 81.55 | 168,692 | -2.20(-2.63%) |
Sep 23, 2020 | 86.89 | 88.05 | 83.66 | 83.75 | 155,847 | -2.15(-2.50%) |
Sep 22, 2020 | 83.61 | 86.59 | 83.61 | 85.90 | 123,212 | +3.33(+4.03%) |
Sep 21, 2020 | 84.64 | 85.10 | 81.11 | 82.57 | 194,069 | -4.98(-5.69%) |
Sep 18, 2020 | 91.25 | 91.60 | 87.22 | 87.55 | 337,170 | -2.16(-2.41%) |
Sep 17, 2020 | 87.53 | 91.35 | 86.44 | 89.71 | 187,583 | +0.84(+0.94%) |
Sep 16, 2020 | 93.23 | 93.36 | 88.58 | 88.88 | 183,851 | -3.31(-3.59%) |
Sep 15, 2020 | 91.49 | 93.38 | 89.59 | 92.18 | 218,088 | +2.16(+2.40%) |
Sep 14, 2020 | 86.84 | 90.43 | 86.28 | 90.02 | 212,679 | +4.47(+5.22%) |
Sep 11, 2020 | 87.98 | 88.09 | 84.87 | 85.56 | 68,461 | -1.94(-2.21%) |
Sep 10, 2020 | 89.84 | 90.60 | 87.13 | 87.49 | 116,308 | -1.52(-1.70%) |
Sep 09, 2020 | 87.74 | 89.49 | 86.25 | 89.01 | 110,636 | +2.10(+2.42%) |
Sep 08, 2020 | 87.40 | 88.84 | 85.45 | 86.91 | 186,325 | -0.40(-0.46%) |
Sep 04, 2020 | 87.99 | 88.45 | 84.81 | 87.31 | 133,017 | +1.60(+1.86%) |
Sep 03, 2020 | 88.17 | 89.24 | 85.10 | 85.71 | 190,810 | -2.67(-3.02%) |
Sep 02, 2020 | 88.56 | 89.16 | 85.96 | 88.38 | 135,134 | -0.49(-0.55%) |
Sep 01, 2020 | 83.29 | 89.24 | 82.92 | 88.87 | 171,737 | +4.78(+5.68%) |
Aug 31, 2020 | 88.53 | 89.28 | 83.28 | 84.09 | 260,191 | -5.23(-5.86%) |
Aug 28, 2020 | 88.23 | 91.03 | 87.53 | 89.32 | 183,182 | +2.48(+2.86%) |
Aug 27, 2020 | 87.44 | 89.00 | 86.12 | 86.84 | 313,924 | +0.75(+0.87%) |
Aug 26, 2020 | 89.37 | 89.78 | 85.08 | 86.09 | 275,574 | -3.13(-3.51%) |
Aug 25, 2020 | 90.77 | 90.83 | 88.22 | 89.23 | 115,812 | -1.31(-1.45%) |
Aug 24, 2020 | 90.95 | 90.95 | 88.32 | 90.54 | 377,037 | +1.01(+1.13%) |
Aug 21, 2020 | 90.38 | 90.84 | 88.53 | 89.53 | 292,351 | -1.51(-1.66%) |
Aug 20, 2020 | 91.42 | 92.46 | 90.67 | 91.03 | 161,036 | -1.71(-1.85%) |
Aug 19, 2020 | 94.36 | 94.80 | 92.42 | 92.75 | 216,019 | -1.38(-1.47%) |
Aug 18, 2020 | 93.91 | 95.76 | 92.55 | 94.13 | 231,080 | +0.09(+0.09%) |
Aug 17, 2020 | 93.04 | 94.81 | 91.97 | 94.04 | 209,233 | +1.11(+1.19%) |
Aug 14, 2020 | 90.57 | 93.37 | 90.05 | 92.93 | 171,463 | +1.51(+1.65%) |
Aug 13, 2020 | 91.52 | 92.94 | 89.84 | 91.42 | 121,454 | -0.56(-0.61%) |
Aug 12, 2020 | 90.52 | 94.36 | 90.20 | 91.99 | 319,185 | +3.13(+3.53%) |
Aug 11, 2020 | 89.21 | 91.55 | 87.70 | 88.86 | 320,735 | +2.08(+2.40%) |
Aug 10, 2020 | 89.95 | 90.51 | 86.56 | 86.77 | 278,165 | -2.84(-3.17%) |
Aug 07, 2020 | 88.03 | 89.72 | 87.30 | 89.61 | 179,070 | +1.23(+1.39%) |
Aug 06, 2020 | 89.30 | 90.47 | 88.23 | 88.39 | 225,370 | -1.38(-1.54%) |
Aug 05, 2020 | 88.30 | 90.12 | 86.90 | 89.77 | 318,090 | +3.42(+3.97%) |
Aug 04, 2020 | 86.54 | 89.41 | 83.75 | 86.35 | 221,445 | +0.12(+0.14%) |
Aug 03, 2020 | 83.64 | 86.74 | 82.92 | 86.23 | 329,537 | +4.49(+5.50%) |
Jul 31, 2020 | 87.98 | 88.25 | 78.47 | 81.73 | 364,205 | -5.69(-6.51%) |
Jul 30, 2020 | 93.28 | 93.28 | 83.77 | 87.43 | 633,588 | +0.73(+0.84%) |
Jul 29, 2020 | 84.51 | 87.44 | 83.35 | 86.70 | 308,750 | +3.30(+3.95%) |
Jul 28, 2020 | 85.10 | 86.66 | 83.21 | 83.40 | 288,575 | -2.25(-2.62%) |
Jul 27, 2020 | 82.68 | 86.79 | 80.99 | 85.65 | 353,845 | +2.76(+3.33%) |
Jul 24, 2020 | 80.91 | 84.35 | 80.91 | 82.88 | 272,511 | +0.75(+0.91%) |
Jul 23, 2020 | 80.73 | 84.22 | 80.73 | 82.13 | 413,951 | +1.61(+2.01%) |
Jul 22, 2020 | 72.86 | 80.99 | 72.82 | 80.52 | 508,022 | +8.40(+11.64%) |
Jul 21, 2020 | 70.29 | 72.96 | 70.04 | 72.12 | 150,386 | +3.05(+4.42%) |
Jul 20, 2020 | 69.95 | 70.85 | 67.94 | 69.07 | 143,312 | -1.25(-1.78%) |
Jul 17, 2020 | 70.82 | 71.20 | 68.62 | 70.32 | 159,641 | -0.36(-0.51%) |
Jul 16, 2020 | 71.83 | 73.83 | 70.15 | 70.68 | 192,880 | -1.76(-2.43%) |
Jul 15, 2020 | 71.76 | 73.55 | 70.53 | 72.44 | 234,925 | +3.11(+4.49%) |
Jul 14, 2020 | 64.40 | 69.48 | 64.02 | 69.33 | 356,771 | +4.58(+7.08%) |
Jul 13, 2020 | 65.57 | 67.49 | 63.85 | 64.75 | 318,956 | +0.67(+1.05%) |
Jul 10, 2020 | 62.63 | 65.13 | 61.98 | 64.08 | 336,450 | +2.04(+3.29%) |
Jul 09, 2020 | 65.01 | 65.56 | 60.81 | 62.04 | 188,149 | -3.40(-5.20%) |
Jul 08, 2020 | 63.91 | 65.98 | 63.07 | 65.44 | 217,364 | +1.94(+3.05%) |
Jul 07, 2020 | 62.56 | 64.02 | 61.85 | 63.50 | 222,416 | +0.37(+0.59%) |
Jul 06, 2020 | 64.32 | 64.81 | 62.07 | 63.13 | 216,937 | +0.46(+0.73%) |
Jul 02, 2020 | 63.89 | 65.52 | 61.97 | 62.68 | 209,395 | +0.77(+1.24%) |