Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 87.68 | 88.92 | 86.66 | 87.74 | 879,181 | +0.85(+0.98%) |
Sep 29, 2020 | 89.26 | 90.57 | 83.79 | 86.89 | 1,329,261 | -2.11(-2.37%) |
Sep 28, 2020 | 90.48 | 91.57 | 88.84 | 89.00 | 519,793 | -0.70(-0.78%) |
Sep 25, 2020 | 88.63 | 89.73 | 88.34 | 89.70 | 452,000 | +0.40(+0.45%) |
Sep 24, 2020 | 88.43 | 90.08 | 88.04 | 89.30 | 574,192 | +0.23(+0.26%) |
Sep 23, 2020 | 89.08 | 91.65 | 88.01 | 89.07 | 1,672,726 | -0.77(-0.86%) |
Sep 22, 2020 | 89.63 | 90.61 | 88.96 | 89.84 | 898,067 | -0.16(-0.18%) |
Sep 21, 2020 | 90.29 | 90.85 | 89.14 | 90.00 | 1,124,609 | -0.85(-0.94%) |
Sep 18, 2020 | 88.71 | 90.85 | 87.63 | 90.85 | 1,647,500 | +1.91(+2.15%) |
Sep 17, 2020 | 90.06 | 91.46 | 88.74 | 88.94 | 587,323 | -1.62(-1.79%) |
Sep 16, 2020 | 89.70 | 91.10 | 89.65 | 90.56 | 748,622 | +0.95(+1.06%) |
Sep 15, 2020 | 89.43 | 90.88 | 89.01 | 89.61 | 546,727 | -0.33(-0.37%) |
Sep 14, 2020 | 89.43 | 90.53 | 88.63 | 89.94 | 639,776 | +1.09(+1.23%) |
Sep 11, 2020 | 87.65 | 88.90 | 87.29 | 88.85 | 949,000 | +1.76(+2.02%) |
Sep 10, 2020 | 90.03 | 90.80 | 87.07 | 87.09 | 1,037,216 | -2.86(-3.18%) |
Sep 09, 2020 | 90.02 | 91.48 | 89.18 | 89.95 | 741,363 | +0.28(+0.31%) |
Sep 08, 2020 | 90.35 | 90.73 | 87.67 | 89.67 | 1,034,319 | -1.36(-1.49%) |
Sep 04, 2020 | 89.61 | 92.16 | 89.07 | 91.03 | 970,100 | +1.23(+1.37%) |
Sep 03, 2020 | 88.96 | 90.47 | 88.60 | 89.80 | 868,165 | +1.33(+1.50%) |
Sep 02, 2020 | 89.72 | 91.14 | 88.01 | 88.47 | 823,680 | -1.60(-1.78%) |
Sep 01, 2020 | 91.20 | 91.20 | 88.22 | 90.07 | 736,944 | -1.72(-1.87%) |
Aug 31, 2020 | 92.52 | 92.67 | 89.95 | 91.79 | 886,472 | +0.04(+0.04%) |
Aug 28, 2020 | 93.33 | 93.33 | 91.43 | 91.75 | 639,000 | -0.66(-0.71%) |
Aug 27, 2020 | 90.58 | 92.91 | 90.58 | 92.41 | 687,030 | +1.18(+1.29%) |
Aug 26, 2020 | 90.06 | 94.27 | 89.60 | 91.23 | 896,843 | +0.63(+0.70%) |
Aug 25, 2020 | 92.88 | 92.96 | 90.11 | 90.60 | 1,066,448 | -2.09(-2.25%) |
Aug 24, 2020 | 92.49 | 93.30 | 91.54 | 92.69 | 717,353 | +1.05(+1.15%) |
Aug 21, 2020 | 89.05 | 92.38 | 89.01 | 91.64 | 1,147,300 | +2.02(+2.25%) |
Aug 20, 2020 | 88.66 | 90.31 | 88.58 | 89.62 | 554,743 | +0.60(+0.67%) |
Aug 19, 2020 | 90.76 | 91.00 | 88.91 | 89.02 | 780,708 | -1.16(-1.29%) |
Aug 18, 2020 | 89.97 | 90.70 | 89.15 | 90.18 | 719,854 | +0.36(+0.40%) |
Aug 17, 2020 | 88.60 | 90.25 | 88.01 | 89.82 | 774,004 | +1.56(+1.77%) |
Aug 14, 2020 | 86.11 | 88.26 | 86.07 | 88.26 | 617,000 | +2.02(+2.34%) |
Aug 13, 2020 | 87.06 | 87.52 | 86.14 | 86.24 | 397,097 | -0.58(-0.67%) |
Aug 12, 2020 | 88.52 | 89.56 | 86.82 | 86.82 | 751,713 | -2.00(-2.25%) |
Aug 11, 2020 | 86.47 | 88.91 | 86.35 | 88.82 | 877,991 | +3.28(+3.83%) |
Aug 10, 2020 | 87.91 | 87.94 | 85.54 | 85.54 | 1,063,800 | -2.52(-2.86%) |
Aug 07, 2020 | 85.16 | 88.39 | 85.00 | 88.06 | 883,400 | +3.06(+3.60%) |
Aug 06, 2020 | 86.54 | 88.26 | 85.00 | 85.00 | 931,839 | -1.67(-1.93%) |
Aug 05, 2020 | 86.35 | 87.96 | 85.25 | 86.67 | 1,064,398 | +1.09(+1.27%) |
Aug 04, 2020 | 87.14 | 88.20 | 85.58 | 85.58 | 872,425 | -0.75(-0.87%) |
Aug 03, 2020 | 86.92 | 88.29 | 85.15 | 86.33 | 862,908 | -1.37(-1.56%) |
Jul 31, 2020 | 87.39 | 87.88 | 85.54 | 87.70 | 1,114,100 | +0.81(+0.93%) |
Jul 30, 2020 | 87.80 | 89.33 | 86.89 | 86.89 | 911,653 | -2.25(-2.52%) |
Jul 29, 2020 | 87.64 | 89.50 | 86.74 | 89.14 | 569,928 | +1.71(+1.96%) |
Jul 28, 2020 | 87.78 | 89.46 | 87.30 | 87.43 | 698,845 | +0.10(+0.11%) |
Jul 27, 2020 | 89.34 | 90.00 | 87.22 | 87.33 | 771,827 | -2.13(-2.38%) |
Jul 24, 2020 | 90.45 | 91.14 | 88.96 | 89.46 | 722,400 | -1.75(-1.92%) |
Jul 23, 2020 | 91.49 | 92.79 | 90.58 | 91.21 | 868,006 | -0.44(-0.48%) |
Jul 22, 2020 | 93.55 | 93.55 | 90.91 | 91.65 | 836,797 | -1.47(-1.58%) |
Jul 21, 2020 | 95.00 | 95.02 | 92.74 | 93.12 | 684,258 | -0.20(-0.21%) |
Jul 20, 2020 | 92.68 | 94.93 | 92.01 | 93.32 | 674,073 | +0.66(+0.71%) |
Jul 17, 2020 | 93.28 | 93.79 | 92.08 | 92.66 | 410,100 | -0.25(-0.27%) |
Jul 16, 2020 | 94.48 | 94.48 | 91.82 | 92.91 | 378,349 | -1.13(-1.20%) |
Jul 15, 2020 | 91.88 | 94.13 | 91.33 | 94.04 | 615,518 | +3.43(+3.79%) |
Jul 14, 2020 | 91.76 | 92.10 | 89.98 | 90.61 | 706,003 | -0.88(-0.96%) |
Jul 13, 2020 | 92.49 | 93.78 | 91.03 | 91.49 | 507,307 | -0.06(-0.07%) |
Jul 10, 2020 | 90.35 | 91.84 | 90.12 | 91.55 | 828,800 | +1.36(+1.51%) |
Jul 09, 2020 | 92.98 | 93.08 | 89.67 | 90.19 | 1,097,591 | -2.82(-3.03%) |
Jul 08, 2020 | 93.36 | 93.81 | 92.29 | 93.01 | 779,049 | -0.70(-0.75%) |
Jul 07, 2020 | 93.12 | 94.48 | 92.58 | 93.71 | 590,834 | -1.29(-1.36%) |
Jul 06, 2020 | 96.49 | 96.62 | 94.84 | 95.00 | 540,870 | -0.09(-0.09%) |
Jul 02, 2020 | 97.79 | 97.79 | 94.22 | 95.09 | 658,100 | -1.37(-1.42%) |