Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.19 | 92.60 | 91.48 | 91.75 | 848,210 | +0.09(+0.09%) |
Sep 29, 2020 | 91.91 | 92.24 | 90.79 | 91.66 | 838,036 | -0.19(-0.21%) |
Sep 28, 2020 | 92.45 | 92.60 | 91.76 | 91.85 | 728,584 | +0.39(+0.42%) |
Sep 25, 2020 | 90.50 | 91.70 | 90.45 | 91.47 | 635,746 | +0.11(+0.12%) |
Sep 24, 2020 | 90.03 | 91.93 | 90.03 | 91.35 | 729,279 | +0.97(+1.07%) |
Sep 23, 2020 | 91.03 | 91.72 | 90.15 | 90.39 | 461,858 | -0.22(-0.25%) |
Sep 22, 2020 | 89.41 | 91.05 | 89.06 | 90.61 | 640,940 | +1.58(+1.77%) |
Sep 21, 2020 | 89.11 | 89.49 | 87.96 | 89.03 | 620,616 | -1.57(-1.73%) |
Sep 18, 2020 | 92.62 | 92.62 | 90.58 | 90.60 | 638,763 | -1.69(-1.83%) |
Sep 17, 2020 | 90.13 | 92.90 | 90.01 | 92.29 | 700,288 | +1.25(+1.37%) |
Sep 16, 2020 | 93.59 | 93.75 | 91.03 | 91.04 | 786,202 | -2.10(-2.26%) |
Sep 15, 2020 | 92.91 | 94.03 | 92.76 | 93.15 | 763,095 | +1.09(+1.18%) |
Sep 14, 2020 | 91.22 | 92.26 | 90.97 | 92.06 | 583,983 | +1.23(+1.36%) |
Sep 11, 2020 | 89.85 | 91.03 | 89.78 | 90.83 | 636,443 | +1.45(+1.62%) |
Sep 10, 2020 | 90.21 | 90.57 | 89.05 | 89.38 | 743,155 | -0.41(-0.46%) |
Sep 09, 2020 | 88.40 | 90.34 | 88.40 | 89.79 | 662,889 | +2.19(+2.50%) |
Sep 08, 2020 | 87.89 | 89.00 | 87.45 | 87.60 | 735,615 | -0.83(-0.94%) |
Sep 04, 2020 | 88.77 | 89.60 | 87.76 | 88.44 | 771,962 | -0.03(-0.04%) |
Sep 03, 2020 | 89.42 | 89.82 | 87.96 | 88.47 | 735,294 | -1.18(-1.31%) |
Sep 02, 2020 | 90.32 | 90.92 | 89.05 | 89.65 | 1,164,697 | -0.20(-0.22%) |
Sep 01, 2020 | 89.14 | 89.89 | 88.88 | 89.85 | 834,896 | +0.60(+0.67%) |
Aug 31, 2020 | 90.56 | 90.92 | 89.16 | 89.25 | 1,153,797 | -1.50(-1.66%) |
Aug 28, 2020 | 91.64 | 91.76 | 90.34 | 90.75 | 755,440 | -0.41(-0.45%) |
Aug 27, 2020 | 91.14 | 91.38 | 90.70 | 91.16 | 594,885 | +0.34(+0.38%) |
Aug 26, 2020 | 90.37 | 91.09 | 89.97 | 90.82 | 909,518 | +0.21(+0.24%) |
Aug 25, 2020 | 90.79 | 90.92 | 90.32 | 90.61 | 1,042,331 | +0.20(+0.22%) |
Aug 24, 2020 | 90.85 | 91.21 | 90.06 | 90.41 | 664,739 | +0.10(+0.11%) |
Aug 21, 2020 | 89.51 | 90.48 | 88.98 | 90.31 | 1,063,147 | +0.71(+0.79%) |
Aug 20, 2020 | 88.40 | 89.86 | 88.19 | 89.60 | 803,775 | +0.60(+0.67%) |
Aug 19, 2020 | 89.41 | 90.26 | 88.98 | 89.00 | 644,768 | -0.17(-0.19%) |
Aug 18, 2020 | 88.87 | 89.50 | 88.72 | 89.17 | 830,377 | +0.37(+0.41%) |
Aug 17, 2020 | 87.76 | 89.07 | 87.64 | 88.81 | 871,269 | +1.35(+1.54%) |
Aug 14, 2020 | 87.34 | 87.70 | 86.88 | 87.46 | 1,235,866 | -0.05(-0.06%) |
Aug 13, 2020 | 87.59 | 88.13 | 87.11 | 87.51 | 671,720 | -0.26(-0.30%) |
Aug 12, 2020 | 87.70 | 88.65 | 87.54 | 87.77 | 1,002,870 | +0.86(+0.99%) |
Aug 11, 2020 | 87.43 | 88.08 | 86.90 | 86.91 | 1,033,695 | +0.33(+0.38%) |
Aug 10, 2020 | 85.73 | 86.61 | 85.43 | 86.58 | 1,031,627 | +1.17(+1.37%) |
Aug 07, 2020 | 84.62 | 85.55 | 84.62 | 85.41 | 720,287 | +0.53(+0.62%) |
Aug 06, 2020 | 83.96 | 85.05 | 83.92 | 84.88 | 873,994 | +0.96(+1.14%) |
Aug 05, 2020 | 83.68 | 84.21 | 83.61 | 83.92 | 905,296 | +0.79(+0.95%) |
Aug 04, 2020 | 82.79 | 83.48 | 82.58 | 83.13 | 1,075,390 | +0.45(+0.55%) |
Aug 03, 2020 | 83.63 | 84.59 | 82.67 | 82.68 | 848,134 | -0.78(-0.93%) |
Jul 31, 2020 | 83.12 | 83.55 | 81.93 | 83.45 | 1,514,162 | +0.24(+0.29%) |
Jul 30, 2020 | 83.49 | 83.49 | 82.25 | 83.22 | 1,160,696 | -1.12(-1.33%) |
Jul 29, 2020 | 82.33 | 84.54 | 82.06 | 84.33 | 2,520,140 | +2.37(+2.89%) |
Jul 28, 2020 | 82.41 | 82.57 | 81.52 | 81.96 | 1,461,404 | -0.70(-0.85%) |
Jul 27, 2020 | 82.35 | 83.32 | 82.16 | 82.66 | 1,117,528 | +0.31(+0.37%) |
Jul 24, 2020 | 81.61 | 82.46 | 81.48 | 82.35 | 749,230 | +0.53(+0.65%) |
Jul 23, 2020 | 82.50 | 83.08 | 81.72 | 81.82 | 1,325,711 | -0.94(-1.13%) |
Jul 22, 2020 | 81.66 | 83.30 | 81.64 | 82.76 | 2,053,875 | +1.17(+1.43%) |
Jul 21, 2020 | 82.41 | 82.97 | 81.55 | 81.59 | 1,177,927 | -0.20(-0.24%) |
Jul 20, 2020 | 81.39 | 81.94 | 81.13 | 81.79 | 954,763 | +0.23(+0.28%) |
Jul 17, 2020 | 80.57 | 81.72 | 80.25 | 81.56 | 964,015 | +1.24(+1.54%) |
Jul 16, 2020 | 79.30 | 80.80 | 79.30 | 80.32 | 997,277 | +0.73(+0.91%) |
Jul 15, 2020 | 78.97 | 80.19 | 78.92 | 79.60 | 1,472,302 | +1.26(+1.61%) |
Jul 14, 2020 | 75.94 | 78.45 | 75.94 | 78.33 | 1,005,873 | +1.84(+2.41%) |
Jul 13, 2020 | 76.81 | 77.49 | 76.28 | 76.49 | 910,258 | +0.02(+0.02%) |
Jul 10, 2020 | 75.95 | 76.58 | 75.59 | 76.47 | 768,681 | +0.62(+0.82%) |
Jul 09, 2020 | 76.70 | 76.76 | 74.79 | 75.85 | 2,037,087 | -0.78(-1.01%) |
Jul 08, 2020 | 75.79 | 76.64 | 75.40 | 76.63 | 864,976 | +1.35(+1.79%) |
Jul 07, 2020 | 75.44 | 76.21 | 75.24 | 75.28 | 802,288 | -0.57(-0.75%) |
Jul 06, 2020 | 75.78 | 76.16 | 75.53 | 75.85 | 747,321 | +0.31(+0.41%) |
Jul 02, 2020 | 76.05 | 76.84 | 75.46 | 75.54 | 570,652 | +0.38(+0.50%) |