Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 83.55 | 83.62 | 81.84 | 82.60 | 1,738,870 | -0.48(-0.58%) |
Sep 29, 2020 | 82.71 | 84.66 | 82.30 | 83.08 | 1,511,774 | +0.86(+1.05%) |
Sep 28, 2020 | 80.96 | 83.38 | 80.75 | 82.22 | 2,026,459 | +2.50(+3.14%) |
Sep 25, 2020 | 78.36 | 80.13 | 78.32 | 79.72 | 1,433,425 | +0.92(+1.17%) |
Sep 24, 2020 | 78.68 | 79.77 | 78.12 | 78.79 | 1,144,374 | -0.15(-0.19%) |
Sep 23, 2020 | 80.89 | 80.97 | 78.90 | 78.94 | 709,715 | -1.62(-2.01%) |
Sep 22, 2020 | 80.12 | 80.90 | 78.89 | 80.56 | 1,152,776 | +0.70(+0.87%) |
Sep 21, 2020 | 81.83 | 81.86 | 79.19 | 79.86 | 1,715,693 | -3.18(-3.83%) |
Sep 18, 2020 | 86.02 | 86.25 | 82.46 | 83.04 | 2,191,692 | -2.95(-3.43%) |
Sep 17, 2020 | 85.42 | 86.46 | 84.99 | 85.99 | 1,008,084 | -0.55(-0.64%) |
Sep 16, 2020 | 86.24 | 87.43 | 85.72 | 86.54 | 875,603 | +0.64(+0.74%) |
Sep 15, 2020 | 86.07 | 86.44 | 85.38 | 85.90 | 902,583 | +0.68(+0.79%) |
Sep 14, 2020 | 84.67 | 85.76 | 84.37 | 85.22 | 837,352 | +1.68(+2.01%) |
Sep 11, 2020 | 83.99 | 84.06 | 81.87 | 83.55 | 1,247,346 | +0.23(+0.27%) |
Sep 10, 2020 | 85.06 | 86.32 | 83.30 | 83.32 | 1,512,527 | -1.22(-1.44%) |
Sep 09, 2020 | 82.12 | 85.33 | 82.12 | 84.54 | 1,844,932 | +3.02(+3.71%) |
Sep 08, 2020 | 81.50 | 82.95 | 80.02 | 81.51 | 1,311,432 | -1.02(-1.24%) |
Sep 04, 2020 | 85.76 | 86.12 | 81.54 | 82.53 | 1,171,469 | -2.90(-3.39%) |
Sep 03, 2020 | 87.78 | 88.07 | 84.88 | 85.43 | 1,327,739 | -2.19(-2.50%) |
Sep 02, 2020 | 86.76 | 87.93 | 86.57 | 87.62 | 993,161 | +1.29(+1.49%) |
Sep 01, 2020 | 84.82 | 86.44 | 84.82 | 86.33 | 971,342 | +1.19(+1.40%) |
Aug 31, 2020 | 85.29 | 85.62 | 84.77 | 85.15 | 941,957 | -0.36(-0.42%) |
Aug 28, 2020 | 84.79 | 86.03 | 84.34 | 85.51 | 772,016 | +0.80(+0.94%) |
Aug 27, 2020 | 84.54 | 85.26 | 83.99 | 84.71 | 906,245 | +0.50(+0.59%) |
Aug 26, 2020 | 83.47 | 85.24 | 83.44 | 84.21 | 887,870 | +0.61(+0.73%) |
Aug 25, 2020 | 84.09 | 84.29 | 83.36 | 83.60 | 780,827 | -0.09(-0.11%) |
Aug 24, 2020 | 81.97 | 83.76 | 81.63 | 83.69 | 1,535,183 | +2.21(+2.71%) |
Aug 21, 2020 | 83.25 | 83.44 | 81.29 | 81.48 | 1,274,947 | -1.70(-2.04%) |
Aug 20, 2020 | 82.71 | 84.16 | 82.65 | 83.18 | 1,772,524 | +0.09(+0.11%) |
Aug 19, 2020 | 85.03 | 85.19 | 82.72 | 83.09 | 1,146,817 | -1.74(-2.05%) |
Aug 18, 2020 | 85.53 | 86.00 | 84.68 | 84.84 | 666,712 | -0.67(-0.78%) |
Aug 17, 2020 | 86.46 | 87.30 | 85.49 | 85.50 | 825,756 | -0.54(-0.63%) |
Aug 14, 2020 | 87.36 | 87.61 | 86.00 | 86.04 | 777,783 | -1.82(-2.08%) |
Aug 13, 2020 | 87.20 | 88.74 | 87.12 | 87.87 | 724,019 | +0.12(+0.13%) |
Aug 12, 2020 | 87.10 | 88.41 | 87.10 | 87.75 | 1,041,968 | +1.37(+1.59%) |
Aug 11, 2020 | 85.42 | 88.00 | 84.60 | 86.38 | 2,963,066 | +1.66(+1.96%) |
Aug 10, 2020 | 85.70 | 85.91 | 84.66 | 84.72 | 1,012,240 | -1.00(-1.17%) |
Aug 07, 2020 | 85.13 | 85.73 | 84.84 | 85.72 | 1,403,986 | +0.82(+0.97%) |
Aug 06, 2020 | 86.08 | 86.24 | 84.38 | 84.90 | 1,061,078 | -1.08(-1.26%) |
Aug 05, 2020 | 86.25 | 86.61 | 85.61 | 85.97 | 669,148 | +0.19(+0.22%) |
Aug 04, 2020 | 86.39 | 86.85 | 85.69 | 85.79 | 1,336,743 | -0.60(-0.69%) |
Aug 03, 2020 | 87.29 | 87.95 | 86.32 | 86.39 | 1,507,805 | -1.48(-1.69%) |
Jul 31, 2020 | 88.86 | 89.04 | 86.48 | 87.87 | 1,122,434 | -1.02(-1.15%) |
Jul 30, 2020 | 89.29 | 90.11 | 87.96 | 88.89 | 1,018,619 | -1.61(-1.78%) |
Jul 29, 2020 | 88.66 | 90.96 | 88.31 | 90.50 | 1,529,583 | +2.81(+3.20%) |
Jul 28, 2020 | 87.42 | 90.41 | 86.90 | 87.69 | 1,778,481 | +0.00(+0.00%) |
Jul 27, 2020 | 88.52 | 89.27 | 87.64 | 87.69 | 1,515,498 | -0.33(-0.38%) |
Jul 24, 2020 | 89.27 | 89.36 | 87.74 | 88.02 | 1,155,054 | -1.37(-1.54%) |
Jul 23, 2020 | 89.90 | 91.87 | 88.97 | 89.40 | 1,731,749 | +0.07(+0.08%) |
Jul 22, 2020 | 87.02 | 89.88 | 86.45 | 89.33 | 1,671,005 | +4.01(+4.70%) |
Jul 21, 2020 | 85.40 | 86.26 | 85.03 | 85.32 | 1,404,248 | +0.45(+0.53%) |
Jul 20, 2020 | 84.70 | 85.42 | 84.20 | 84.87 | 929,057 | -0.25(-0.30%) |
Jul 17, 2020 | 84.44 | 85.34 | 84.07 | 85.12 | 688,180 | +0.68(+0.80%) |
Jul 16, 2020 | 84.62 | 85.03 | 83.39 | 84.44 | 826,231 | -0.45(-0.53%) |
Jul 15, 2020 | 83.84 | 85.33 | 83.53 | 84.90 | 1,589,481 | +2.36(+2.86%) |
Jul 14, 2020 | 82.16 | 82.69 | 81.01 | 82.53 | 972,539 | +0.12(+0.14%) |
Jul 13, 2020 | 82.43 | 82.90 | 81.71 | 82.41 | 1,446,782 | +0.94(+1.16%) |
Jul 10, 2020 | 82.11 | 82.55 | 81.23 | 81.47 | 791,545 | -0.48(-0.59%) |
Jul 09, 2020 | 85.05 | 85.32 | 80.51 | 81.95 | 1,854,906 | -3.42(-4.01%) |
Jul 08, 2020 | 84.60 | 85.70 | 84.40 | 85.38 | 895,445 | +0.72(+0.85%) |
Jul 07, 2020 | 85.46 | 86.13 | 84.38 | 84.66 | 727,581 | -1.13(-1.31%) |
Jul 06, 2020 | 86.79 | 87.06 | 85.47 | 85.79 | 612,369 | +0.15(+0.17%) |
Jul 02, 2020 | 87.03 | 87.35 | 85.18 | 85.64 | 1,026,205 | -0.53(-0.61%) |