Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 85.09 | 86.40 | 84.75 | 85.26 | 1,858,182 | +0.55(+0.65%) |
Sep 29, 2020 | 85.52 | 85.80 | 84.27 | 84.71 | 1,726,914 | -1.09(-1.27%) |
Sep 28, 2020 | 85.80 | 86.33 | 85.34 | 85.80 | 1,814,933 | +0.47(+0.55%) |
Sep 25, 2020 | 85.02 | 85.67 | 83.79 | 85.33 | 1,236,638 | +0.01(+0.01%) |
Sep 24, 2020 | 83.75 | 85.43 | 83.22 | 85.32 | 1,767,671 | +1.49(+1.78%) |
Sep 23, 2020 | 84.76 | 85.37 | 83.67 | 83.83 | 1,880,661 | -0.77(-0.91%) |
Sep 22, 2020 | 83.46 | 84.81 | 82.97 | 84.59 | 1,320,755 | +1.17(+1.40%) |
Sep 21, 2020 | 84.42 | 85.07 | 82.25 | 83.43 | 1,839,436 | -2.59(-3.01%) |
Sep 18, 2020 | 87.13 | 88.13 | 85.97 | 86.01 | 2,972,515 | -1.49(-1.71%) |
Sep 17, 2020 | 87.49 | 88.37 | 86.82 | 87.51 | 1,343,480 | -1.03(-1.16%) |
Sep 16, 2020 | 87.64 | 89.13 | 87.42 | 88.54 | 1,735,950 | +1.20(+1.38%) |
Sep 15, 2020 | 87.03 | 88.08 | 86.94 | 87.33 | 1,275,738 | +0.61(+0.70%) |
Sep 14, 2020 | 86.99 | 87.95 | 86.42 | 86.72 | 1,603,045 | +0.56(+0.65%) |
Sep 11, 2020 | 86.51 | 87.25 | 85.44 | 86.16 | 1,334,836 | -0.07(-0.09%) |
Sep 10, 2020 | 87.20 | 88.30 | 86.01 | 86.24 | 1,749,928 | -0.97(-1.11%) |
Sep 09, 2020 | 87.88 | 88.55 | 87.13 | 87.21 | 1,277,933 | -0.27(-0.31%) |
Sep 08, 2020 | 88.71 | 89.77 | 87.28 | 87.48 | 2,468,371 | -1.44(-1.62%) |
Sep 04, 2020 | 90.49 | 90.81 | 88.06 | 88.92 | 2,168,400 | -1.04(-1.15%) |
Sep 03, 2020 | 91.91 | 92.02 | 89.07 | 89.96 | 1,634,291 | -1.54(-1.68%) |
Sep 02, 2020 | 89.75 | 92.12 | 89.55 | 91.50 | 2,006,021 | +1.71(+1.90%) |
Sep 01, 2020 | 89.26 | 89.81 | 88.65 | 89.79 | 1,732,921 | +0.28(+0.31%) |
Aug 31, 2020 | 90.75 | 90.87 | 89.39 | 89.51 | 1,554,194 | -1.49(-1.64%) |
Aug 28, 2020 | 89.67 | 91.14 | 89.24 | 91.00 | 1,624,506 | +1.85(+2.07%) |
Aug 27, 2020 | 90.00 | 90.27 | 89.15 | 89.15 | 1,779,647 | +0.13(+0.15%) |
Aug 26, 2020 | 89.76 | 89.76 | 88.54 | 89.02 | 1,629,070 | -1.07(-1.19%) |
Aug 25, 2020 | 90.31 | 90.42 | 89.54 | 90.10 | 1,263,408 | +0.36(+0.41%) |
Aug 24, 2020 | 89.58 | 90.11 | 88.44 | 89.73 | 1,548,924 | +0.43(+0.48%) |
Aug 21, 2020 | 88.67 | 89.51 | 88.58 | 89.30 | 1,589,408 | +0.68(+0.77%) |
Aug 20, 2020 | 86.49 | 88.76 | 86.42 | 88.63 | 1,449,079 | +1.34(+1.53%) |
Aug 19, 2020 | 88.41 | 88.69 | 86.92 | 87.29 | 1,372,987 | -0.90(-1.02%) |
Aug 18, 2020 | 87.69 | 88.19 | 86.98 | 88.19 | 1,574,777 | +1.21(+1.39%) |
Aug 17, 2020 | 86.28 | 87.44 | 86.00 | 86.98 | 1,290,570 | +0.88(+1.03%) |
Aug 14, 2020 | 86.13 | 86.57 | 85.51 | 86.10 | 840,438 | -0.11(-0.13%) |
Aug 13, 2020 | 86.39 | 87.09 | 86.01 | 86.21 | 1,314,142 | -0.36(-0.42%) |
Aug 12, 2020 | 86.70 | 87.16 | 86.00 | 86.57 | 1,279,864 | +0.43(+0.50%) |
Aug 11, 2020 | 85.58 | 87.26 | 85.56 | 86.14 | 1,537,909 | +1.26(+1.49%) |
Aug 10, 2020 | 84.52 | 85.27 | 84.47 | 84.88 | 1,170,265 | +0.48(+0.57%) |
Aug 07, 2020 | 84.14 | 84.86 | 83.67 | 84.40 | 1,333,940 | -0.16(-0.19%) |
Aug 06, 2020 | 84.02 | 85.00 | 83.78 | 84.55 | 1,285,701 | -0.01(-0.01%) |
Aug 05, 2020 | 85.71 | 85.99 | 84.37 | 84.56 | 1,342,615 | -0.76(-0.89%) |
Aug 04, 2020 | 84.12 | 85.87 | 84.00 | 85.33 | 1,422,265 | +0.84(+0.99%) |
Aug 03, 2020 | 84.80 | 85.93 | 84.38 | 84.49 | 1,867,342 | -0.12(-0.14%) |
Jul 31, 2020 | 85.09 | 85.36 | 83.78 | 84.61 | 2,060,635 | -0.55(-0.64%) |
Jul 30, 2020 | 86.56 | 87.54 | 84.16 | 85.16 | 4,157,001 | -2.96(-3.36%) |
Jul 29, 2020 | 86.19 | 88.69 | 86.12 | 88.12 | 2,989,452 | +1.93(+2.24%) |
Jul 28, 2020 | 87.04 | 87.33 | 85.79 | 86.19 | 2,336,370 | -0.58(-0.66%) |
Jul 27, 2020 | 86.44 | 87.50 | 86.02 | 86.77 | 2,381,750 | +0.21(+0.25%) |
Jul 24, 2020 | 86.44 | 86.85 | 85.69 | 86.55 | 1,100,318 | +0.25(+0.29%) |
Jul 23, 2020 | 86.74 | 87.53 | 85.83 | 86.30 | 1,671,473 | -0.70(-0.80%) |
Jul 22, 2020 | 84.30 | 87.55 | 84.25 | 87.00 | 2,520,034 | +2.40(+2.83%) |
Jul 21, 2020 | 85.22 | 85.60 | 84.46 | 84.60 | 1,542,545 | +0.12(+0.14%) |
Jul 20, 2020 | 83.96 | 84.77 | 83.33 | 84.48 | 1,441,104 | +0.32(+0.38%) |
Jul 17, 2020 | 83.68 | 84.56 | 83.11 | 84.16 | 1,393,126 | +0.82(+0.98%) |
Jul 16, 2020 | 83.54 | 84.01 | 83.09 | 83.35 | 1,935,529 | -0.61(-0.73%) |
Jul 15, 2020 | 83.29 | 84.28 | 82.42 | 83.96 | 2,445,816 | +2.02(+2.46%) |
Jul 14, 2020 | 80.95 | 82.19 | 80.66 | 81.94 | 1,572,848 | +0.70(+0.86%) |
Jul 13, 2020 | 81.48 | 83.25 | 80.89 | 81.25 | 2,465,450 | +0.18(+0.22%) |
Jul 10, 2020 | 80.10 | 81.26 | 79.63 | 81.07 | 1,104,837 | +0.80(+1.00%) |
Jul 09, 2020 | 80.49 | 81.07 | 79.63 | 80.27 | 1,950,025 | -0.16(-0.20%) |
Jul 08, 2020 | 80.78 | 81.27 | 79.97 | 80.43 | 1,575,456 | -0.29(-0.36%) |
Jul 07, 2020 | 81.77 | 81.95 | 80.55 | 80.72 | 1,410,497 | -1.53(-1.86%) |
Jul 06, 2020 | 81.45 | 82.47 | 80.27 | 82.25 | 1,384,865 | +1.81(+2.25%) |
Jul 02, 2020 | 81.53 | 82.35 | 80.25 | 80.44 | 1,875,975 | +0.10(+0.13%) |