Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 87.83 | 88.34 | 86.51 | 87.13 | 14,641 | -0.10(-0.12%) |
Sep 29, 2020 | 87.37 | 87.61 | 86.28 | 87.24 | 56,159 | +0.29(+0.34%) |
Sep 28, 2020 | 86.56 | 87.25 | 86.36 | 86.94 | 14,190 | +2.05(+2.42%) |
Sep 25, 2020 | 83.60 | 85.31 | 83.60 | 84.89 | 55,755 | +1.32(+1.58%) |
Sep 24, 2020 | 83.78 | 84.99 | 82.86 | 83.57 | 42,746 | -0.21(-0.25%) |
Sep 23, 2020 | 86.82 | 87.64 | 83.78 | 83.78 | 24,654 | -3.41(-3.91%) |
Sep 22, 2020 | 87.35 | 88.03 | 86.19 | 87.19 | 24,697 | -0.13(-0.15%) |
Sep 21, 2020 | 88.60 | 89.80 | 86.50 | 87.32 | 33,358 | -3.64(-4.00%) |
Sep 18, 2020 | 90.46 | 91.13 | 89.78 | 90.96 | 22,397 | +0.65(+0.72%) |
Sep 17, 2020 | 89.46 | 90.54 | 89.15 | 90.31 | 13,086 | -0.31(-0.34%) |
Sep 16, 2020 | 89.49 | 91.56 | 89.49 | 90.62 | 27,327 | +1.32(+1.48%) |
Sep 15, 2020 | 89.88 | 90.20 | 89.10 | 89.30 | 10,777 | -0.05(-0.06%) |
Sep 14, 2020 | 87.99 | 89.40 | 87.48 | 89.35 | 15,331 | +2.72(+3.14%) |
Sep 11, 2020 | 87.81 | 87.86 | 86.14 | 86.63 | 26,773 | -0.77(-0.88%) |
Sep 10, 2020 | 88.26 | 89.07 | 87.35 | 87.40 | 17,233 | -0.61(-0.69%) |
Sep 09, 2020 | 87.62 | 88.31 | 87.53 | 88.01 | 11,604 | +1.28(+1.47%) |
Sep 08, 2020 | 86.43 | 87.81 | 86.29 | 86.73 | 47,063 | -1.21(-1.38%) |
Sep 04, 2020 | 89.34 | 89.75 | 85.52 | 87.94 | 48,858 | -0.74(-0.84%) |
Sep 03, 2020 | 91.16 | 91.16 | 88.25 | 88.68 | 15,513 | -2.65(-2.90%) |
Sep 02, 2020 | 90.88 | 91.44 | 90.19 | 91.33 | 19,547 | +0.45(+0.50%) |
Sep 01, 2020 | 90.17 | 90.88 | 89.94 | 90.88 | 64,611 | +0.80(+0.88%) |
Aug 31, 2020 | 90.86 | 90.86 | 89.80 | 90.08 | 33,096 | -0.75(-0.82%) |
Aug 28, 2020 | 90.58 | 90.97 | 90.12 | 90.83 | 20,001 | +0.89(+0.99%) |
Aug 27, 2020 | 90.37 | 90.96 | 89.59 | 89.93 | 18,041 | -0.68(-0.75%) |
Aug 26, 2020 | 91.37 | 91.48 | 90.42 | 90.61 | 22,562 | -0.61(-0.67%) |
Aug 25, 2020 | 91.29 | 91.34 | 90.24 | 91.22 | 12,902 | +0.42(+0.47%) |
Aug 24, 2020 | 91.29 | 91.29 | 90.30 | 90.80 | 20,992 | +0.19(+0.20%) |
Aug 21, 2020 | 91.35 | 91.63 | 90.26 | 90.61 | 52,816 | -1.24(-1.35%) |
Aug 20, 2020 | 91.67 | 92.14 | 91.19 | 91.86 | 25,531 | -0.42(-0.46%) |
Aug 19, 2020 | 92.44 | 93.31 | 92.25 | 92.28 | 18,085 | +0.26(+0.29%) |
Aug 18, 2020 | 92.70 | 92.70 | 91.78 | 92.01 | 24,252 | -0.97(-1.04%) |
Aug 17, 2020 | 92.53 | 93.03 | 92.04 | 92.98 | 26,324 | +0.90(+0.97%) |
Aug 14, 2020 | 91.58 | 92.38 | 91.31 | 92.08 | 14,376 | -0.12(-0.13%) |
Aug 13, 2020 | 91.81 | 92.50 | 91.81 | 92.21 | 8,278 | +0.21(+0.22%) |
Aug 12, 2020 | 92.82 | 92.82 | 91.44 | 92.00 | 28,525 | -0.01(-0.01%) |
Aug 11, 2020 | 93.33 | 93.92 | 91.84 | 92.01 | 37,642 | -0.71(-0.77%) |
Aug 10, 2020 | 91.50 | 93.17 | 91.50 | 92.72 | 89,278 | +1.69(+1.86%) |
Aug 07, 2020 | 88.88 | 91.03 | 88.88 | 91.03 | 15,834 | +1.62(+1.81%) |
Aug 06, 2020 | 89.58 | 89.61 | 88.98 | 89.41 | 11,682 | +0.10(+0.11%) |
Aug 05, 2020 | 88.64 | 89.31 | 88.42 | 89.31 | 23,151 | +1.56(+1.78%) |
Aug 04, 2020 | 86.93 | 87.82 | 86.81 | 87.75 | 16,369 | +0.76(+0.88%) |
Aug 03, 2020 | 85.51 | 87.11 | 85.48 | 86.98 | 22,223 | +1.97(+2.32%) |
Jul 31, 2020 | 86.66 | 86.66 | 84.12 | 85.01 | 29,377 | -1.45(-1.67%) |
Jul 30, 2020 | 84.84 | 86.61 | 84.84 | 86.46 | 15,489 | +0.42(+0.49%) |
Jul 29, 2020 | 85.45 | 86.17 | 85.18 | 86.04 | 7,545 | +1.30(+1.53%) |
Jul 28, 2020 | 85.03 | 85.55 | 84.58 | 84.74 | 27,357 | -0.84(-0.98%) |
Jul 27, 2020 | 85.19 | 85.69 | 84.59 | 85.58 | 36,540 | +1.09(+1.30%) |
Jul 24, 2020 | 85.45 | 85.75 | 84.47 | 84.48 | 12,709 | -1.60(-1.86%) |
Jul 23, 2020 | 86.01 | 86.95 | 85.51 | 86.08 | 11,430 | -0.05(-0.06%) |
Jul 22, 2020 | 85.98 | 86.47 | 85.74 | 86.13 | 8,053 | -0.49(-0.57%) |
Jul 21, 2020 | 85.86 | 86.84 | 85.78 | 86.62 | 14,405 | +1.66(+1.95%) |
Jul 20, 2020 | 85.26 | 85.53 | 84.58 | 84.96 | 30,554 | -0.30(-0.35%) |
Jul 17, 2020 | 84.69 | 85.60 | 84.47 | 85.26 | 15,834 | +0.73(+0.87%) |
Jul 16, 2020 | 84.23 | 84.81 | 83.87 | 84.53 | 22,647 | -0.56(-0.66%) |
Jul 15, 2020 | 83.57 | 85.34 | 83.51 | 85.09 | 23,711 | +3.14(+3.83%) |
Jul 14, 2020 | 80.36 | 81.96 | 80.17 | 81.95 | 26,322 | +1.55(+1.92%) |
Jul 13, 2020 | 82.80 | 83.46 | 80.40 | 80.40 | 38,151 | -1.74(-2.12%) |
Jul 10, 2020 | 81.07 | 82.14 | 80.15 | 82.14 | 29,377 | +1.60(+1.99%) |
Jul 09, 2020 | 82.92 | 82.92 | 79.95 | 80.54 | 36,955 | -1.85(-2.25%) |
Jul 08, 2020 | 82.16 | 82.89 | 81.46 | 82.39 | 33,389 | +0.41(+0.50%) |
Jul 07, 2020 | 83.07 | 83.76 | 81.98 | 81.98 | 36,206 | -1.96(-2.33%) |
Jul 06, 2020 | 84.88 | 85.32 | 83.45 | 83.94 | 45,494 | +0.52(+0.62%) |
Jul 02, 2020 | 84.34 | 84.57 | 83.05 | 83.42 | 21,460 | +0.52(+0.63%) |