Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 81.29 | 83.57 | 81.21 | 82.69 | 483,908 | +1.55(+1.92%) |
Sep 29, 2020 | 82.37 | 82.90 | 81.08 | 81.14 | 454,449 | -0.97(-1.18%) |
Sep 28, 2020 | 82.24 | 83.26 | 81.91 | 82.11 | 479,063 | +0.86(+1.06%) |
Sep 25, 2020 | 80.17 | 81.83 | 79.97 | 81.25 | 600,565 | +0.87(+1.08%) |
Sep 24, 2020 | 81.72 | 81.74 | 79.99 | 80.38 | 489,775 | -1.26(-1.54%) |
Sep 23, 2020 | 81.54 | 82.00 | 80.27 | 81.63 | 814,450 | +0.04(+0.05%) |
Sep 22, 2020 | 83.51 | 83.51 | 80.27 | 81.60 | 408,154 | -2.04(-2.44%) |
Sep 21, 2020 | 80.23 | 83.84 | 79.53 | 83.64 | 682,780 | +1.88(+2.30%) |
Sep 18, 2020 | 82.83 | 83.06 | 81.45 | 81.75 | 891,002 | -0.66(-0.81%) |
Sep 17, 2020 | 82.86 | 83.78 | 82.04 | 82.42 | 476,934 | -1.03(-1.23%) |
Sep 16, 2020 | 83.57 | 84.40 | 82.37 | 83.45 | 614,557 | +0.26(+0.31%) |
Sep 15, 2020 | 83.85 | 85.18 | 80.61 | 83.19 | 1,195,176 | -0.46(-0.55%) |
Sep 14, 2020 | 86.98 | 87.03 | 83.22 | 83.65 | 888,272 | -2.73(-3.16%) |
Sep 11, 2020 | 87.85 | 88.53 | 86.09 | 86.38 | 501,491 | -0.63(-0.73%) |
Sep 10, 2020 | 87.91 | 88.76 | 86.91 | 87.01 | 339,340 | -0.95(-1.08%) |
Sep 09, 2020 | 88.02 | 89.09 | 87.16 | 87.96 | 372,671 | +0.56(+0.64%) |
Sep 08, 2020 | 88.79 | 89.14 | 86.79 | 87.40 | 572,983 | -2.46(-2.74%) |
Sep 04, 2020 | 91.63 | 91.80 | 88.70 | 89.86 | 379,485 | -1.07(-1.17%) |
Sep 03, 2020 | 93.18 | 93.18 | 90.24 | 90.92 | 440,693 | -2.83(-3.02%) |
Sep 02, 2020 | 92.90 | 94.41 | 91.95 | 93.76 | 526,851 | +2.41(+2.64%) |
Sep 01, 2020 | 91.98 | 92.49 | 90.90 | 91.35 | 446,278 | -1.28(-1.39%) |
Aug 31, 2020 | 92.19 | 93.36 | 91.48 | 92.63 | 414,249 | +0.64(+0.70%) |
Aug 28, 2020 | 93.14 | 93.42 | 91.42 | 91.99 | 312,052 | -1.51(-1.62%) |
Aug 27, 2020 | 92.63 | 94.53 | 91.67 | 93.50 | 365,080 | +1.12(+1.21%) |
Aug 26, 2020 | 92.44 | 92.81 | 90.94 | 92.39 | 572,288 | -0.40(-0.44%) |
Aug 25, 2020 | 93.68 | 94.19 | 90.75 | 92.79 | 538,954 | -0.56(-0.60%) |
Aug 24, 2020 | 94.14 | 95.61 | 92.80 | 93.35 | 501,530 | -0.71(-0.76%) |
Aug 21, 2020 | 93.16 | 94.19 | 92.61 | 94.06 | 626,130 | +0.58(+0.62%) |
Aug 20, 2020 | 91.15 | 93.95 | 90.89 | 93.48 | 653,693 | +1.93(+2.10%) |
Aug 19, 2020 | 91.76 | 93.14 | 90.15 | 91.56 | 872,325 | +0.11(+0.12%) |
Aug 18, 2020 | 91.82 | 92.25 | 90.37 | 91.45 | 985,231 | -0.05(-0.05%) |
Aug 17, 2020 | 94.23 | 95.12 | 91.25 | 91.50 | 737,485 | -2.84(-3.02%) |
Aug 14, 2020 | 95.35 | 95.77 | 94.18 | 94.34 | 461,598 | -0.77(-0.81%) |
Aug 13, 2020 | 95.39 | 95.40 | 93.98 | 95.11 | 356,169 | -0.88(-0.92%) |
Aug 12, 2020 | 95.49 | 96.67 | 95.49 | 95.99 | 386,346 | +1.12(+1.18%) |
Aug 11, 2020 | 95.01 | 96.27 | 94.53 | 94.87 | 480,471 | +0.21(+0.22%) |
Aug 10, 2020 | 94.22 | 95.55 | 93.90 | 94.67 | 545,838 | +0.71(+0.76%) |
Aug 07, 2020 | 95.49 | 96.65 | 93.36 | 93.96 | 569,227 | -1.30(-1.37%) |
Aug 06, 2020 | 93.83 | 95.28 | 92.44 | 95.26 | 851,106 | +1.19(+1.26%) |
Aug 05, 2020 | 94.33 | 94.64 | 92.84 | 94.07 | 673,859 | +0.49(+0.53%) |
Aug 04, 2020 | 94.75 | 95.61 | 92.87 | 93.58 | 977,814 | -0.94(-0.99%) |
Aug 03, 2020 | 95.78 | 98.42 | 94.34 | 94.52 | 1,274,115 | -1.50(-1.56%) |
Jul 31, 2020 | 101.42 | 105.64 | 94.73 | 96.02 | 2,849,580 | -18.23(-15.96%) |
Jul 30, 2020 | 113.10 | 114.73 | 112.39 | 114.25 | 839,716 | -0.44(-0.39%) |
Jul 29, 2020 | 112.96 | 115.98 | 112.96 | 114.70 | 547,942 | +1.54(+1.36%) |
Jul 28, 2020 | 116.00 | 116.04 | 112.95 | 113.16 | 367,585 | -2.96(-2.55%) |
Jul 27, 2020 | 114.26 | 116.23 | 113.47 | 116.12 | 557,750 | +1.31(+1.14%) |
Jul 24, 2020 | 114.32 | 114.91 | 112.77 | 114.81 | 414,821 | +0.00(+0.00%) |
Jul 23, 2020 | 113.97 | 115.47 | 113.97 | 114.81 | 784,114 | +1.14(+1.00%) |
Jul 22, 2020 | 111.74 | 114.22 | 111.49 | 113.67 | 369,678 | +1.62(+1.45%) |
Jul 21, 2020 | 113.10 | 113.37 | 111.74 | 112.05 | 344,095 | -0.64(-0.57%) |
Jul 20, 2020 | 111.02 | 113.29 | 110.99 | 112.69 | 302,677 | +1.65(+1.49%) |
Jul 17, 2020 | 109.72 | 111.90 | 109.01 | 111.04 | 398,013 | +1.59(+1.45%) |
Jul 16, 2020 | 110.21 | 110.86 | 109.20 | 109.45 | 262,446 | -1.03(-0.93%) |
Jul 15, 2020 | 109.31 | 111.38 | 109.05 | 110.48 | 432,744 | +2.53(+2.34%) |
Jul 14, 2020 | 107.65 | 108.10 | 106.80 | 107.95 | 460,336 | +0.40(+0.38%) |
Jul 13, 2020 | 110.12 | 111.70 | 107.40 | 107.55 | 531,492 | -2.03(-1.86%) |
Jul 10, 2020 | 109.62 | 110.26 | 108.74 | 109.58 | 383,737 | -0.14(-0.13%) |
Jul 09, 2020 | 110.67 | 110.67 | 109.06 | 109.72 | 461,141 | -0.87(-0.79%) |
Jul 08, 2020 | 110.44 | 110.62 | 109.14 | 110.59 | 415,513 | +0.78(+0.71%) |
Jul 07, 2020 | 111.85 | 112.92 | 109.73 | 109.81 | 482,348 | -2.80(-2.49%) |
Jul 06, 2020 | 111.53 | 113.06 | 110.96 | 112.61 | 929,518 | +2.42(+2.20%) |
Jul 02, 2020 | 109.82 | 111.44 | 109.61 | 110.19 | 634,027 | +1.09(+1.00%) |