Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 85.07 | 86.38 | 84.74 | 85.24 | 1,858,581 | +0.55(+0.65%) |
Sep 29, 2020 | 85.50 | 85.78 | 84.25 | 84.69 | 1,727,284 | -1.09(-1.27%) |
Sep 28, 2020 | 85.78 | 86.31 | 85.32 | 85.78 | 1,815,322 | +0.47(+0.55%) |
Sep 25, 2020 | 85.00 | 85.65 | 83.77 | 85.31 | 1,236,903 | +0.01(+0.01%) |
Sep 24, 2020 | 83.73 | 85.41 | 83.20 | 85.31 | 1,768,049 | +1.49(+1.78%) |
Sep 23, 2020 | 84.74 | 85.35 | 83.65 | 83.81 | 1,881,064 | -0.77(-0.91%) |
Sep 22, 2020 | 83.44 | 84.79 | 82.95 | 84.58 | 1,321,038 | +1.17(+1.40%) |
Sep 21, 2020 | 84.40 | 85.05 | 82.23 | 83.41 | 1,839,830 | -2.59(-3.01%) |
Sep 18, 2020 | 87.12 | 88.12 | 85.95 | 86.00 | 2,973,152 | -1.49(-1.71%) |
Sep 17, 2020 | 87.47 | 88.35 | 86.80 | 87.49 | 1,343,768 | -1.03(-1.16%) |
Sep 16, 2020 | 87.62 | 89.11 | 87.41 | 88.52 | 1,736,322 | +1.20(+1.38%) |
Sep 15, 2020 | 87.01 | 88.06 | 86.92 | 87.31 | 1,276,012 | +0.61(+0.70%) |
Sep 14, 2020 | 86.97 | 87.93 | 86.40 | 86.71 | 1,603,389 | +0.56(+0.65%) |
Sep 11, 2020 | 86.49 | 87.23 | 85.43 | 86.15 | 1,335,123 | -0.07(-0.09%) |
Sep 10, 2020 | 87.18 | 88.28 | 86.00 | 86.22 | 1,750,303 | -0.97(-1.11%) |
Sep 09, 2020 | 87.86 | 88.54 | 87.12 | 87.19 | 1,278,207 | -0.27(-0.31%) |
Sep 08, 2020 | 88.69 | 89.75 | 87.26 | 87.46 | 2,468,900 | -1.44(-1.62%) |
Sep 04, 2020 | 90.47 | 90.79 | 88.04 | 88.90 | 2,168,865 | -1.04(-1.15%) |
Sep 03, 2020 | 91.89 | 92.00 | 89.05 | 89.94 | 1,634,641 | -1.54(-1.68%) |
Sep 02, 2020 | 89.73 | 92.10 | 89.53 | 91.48 | 2,006,451 | +1.71(+1.90%) |
Sep 01, 2020 | 89.24 | 89.79 | 88.63 | 89.77 | 1,733,292 | +0.28(+0.31%) |
Aug 31, 2020 | 90.73 | 90.86 | 89.37 | 89.49 | 1,554,527 | -1.49(-1.64%) |
Aug 28, 2020 | 89.66 | 91.12 | 89.22 | 90.98 | 1,624,854 | +1.85(+2.07%) |
Aug 27, 2020 | 89.98 | 90.25 | 89.13 | 89.13 | 1,780,029 | +0.13(+0.15%) |
Aug 26, 2020 | 89.74 | 89.74 | 88.52 | 89.00 | 1,629,419 | -1.07(-1.19%) |
Aug 25, 2020 | 90.29 | 90.40 | 89.53 | 90.08 | 1,263,679 | +0.36(+0.41%) |
Aug 24, 2020 | 89.56 | 90.09 | 88.42 | 89.71 | 1,549,256 | +0.43(+0.48%) |
Aug 21, 2020 | 88.65 | 89.49 | 88.56 | 89.28 | 1,589,749 | +0.68(+0.77%) |
Aug 20, 2020 | 86.47 | 88.74 | 86.40 | 88.61 | 1,449,390 | +1.34(+1.53%) |
Aug 19, 2020 | 88.39 | 88.67 | 86.90 | 87.27 | 1,373,281 | -0.90(-1.02%) |
Aug 18, 2020 | 87.67 | 88.17 | 86.96 | 88.17 | 1,575,115 | +1.21(+1.39%) |
Aug 17, 2020 | 86.26 | 87.43 | 85.99 | 86.96 | 1,290,847 | +0.88(+1.03%) |
Aug 14, 2020 | 86.11 | 86.55 | 85.49 | 86.08 | 840,618 | -0.11(-0.13%) |
Aug 13, 2020 | 86.37 | 87.07 | 86.00 | 86.19 | 1,314,424 | -0.36(-0.42%) |
Aug 12, 2020 | 86.68 | 87.14 | 85.98 | 86.55 | 1,280,138 | +0.43(+0.50%) |
Aug 11, 2020 | 85.56 | 87.24 | 85.54 | 86.13 | 1,538,238 | +1.26(+1.49%) |
Aug 10, 2020 | 84.50 | 85.25 | 84.45 | 84.86 | 1,170,515 | +0.48(+0.57%) |
Aug 07, 2020 | 84.12 | 84.84 | 83.65 | 84.38 | 1,334,226 | -0.16(-0.19%) |
Aug 06, 2020 | 84.00 | 84.98 | 83.77 | 84.54 | 1,285,976 | -0.01(-0.01%) |
Aug 05, 2020 | 85.69 | 85.97 | 84.35 | 84.55 | 1,342,903 | -0.76(-0.89%) |
Aug 04, 2020 | 84.10 | 85.85 | 83.98 | 85.31 | 1,422,570 | +0.84(+0.99%) |
Aug 03, 2020 | 84.78 | 85.91 | 84.36 | 84.47 | 1,867,743 | -0.12(-0.14%) |
Jul 31, 2020 | 85.08 | 85.35 | 83.77 | 84.59 | 2,061,076 | -0.55(-0.64%) |
Jul 30, 2020 | 86.54 | 87.52 | 84.15 | 85.14 | 4,157,892 | -2.96(-3.36%) |
Jul 29, 2020 | 86.17 | 88.67 | 86.10 | 88.10 | 2,990,092 | +1.93(+2.24%) |
Jul 28, 2020 | 87.02 | 87.31 | 85.77 | 86.17 | 2,336,870 | -0.58(-0.66%) |
Jul 27, 2020 | 86.42 | 87.48 | 86.00 | 86.75 | 2,382,261 | +0.21(+0.25%) |
Jul 24, 2020 | 86.42 | 86.84 | 85.67 | 86.53 | 1,100,554 | +0.25(+0.29%) |
Jul 23, 2020 | 86.72 | 87.51 | 85.81 | 86.28 | 1,671,831 | -0.70(-0.80%) |
Jul 22, 2020 | 84.29 | 87.53 | 84.23 | 86.98 | 2,520,574 | +2.40(+2.83%) |
Jul 21, 2020 | 85.21 | 85.58 | 84.44 | 84.58 | 1,542,875 | +0.12(+0.14%) |
Jul 20, 2020 | 83.94 | 84.75 | 83.31 | 84.46 | 1,441,413 | +0.32(+0.38%) |
Jul 17, 2020 | 83.66 | 84.55 | 83.09 | 84.15 | 1,393,425 | +0.82(+0.98%) |
Jul 16, 2020 | 83.52 | 83.99 | 83.07 | 83.33 | 1,935,944 | -0.61(-0.73%) |
Jul 15, 2020 | 83.27 | 84.26 | 82.40 | 83.94 | 2,446,340 | +2.02(+2.46%) |
Jul 14, 2020 | 80.93 | 82.17 | 80.64 | 81.93 | 1,573,185 | +0.70(+0.86%) |
Jul 13, 2020 | 81.46 | 83.24 | 80.87 | 81.23 | 2,465,978 | +0.18(+0.22%) |
Jul 10, 2020 | 80.09 | 81.24 | 79.62 | 81.05 | 1,105,074 | +0.80(+1.00%) |
Jul 09, 2020 | 80.48 | 81.06 | 79.61 | 80.25 | 1,950,443 | -0.16(-0.20%) |
Jul 08, 2020 | 80.76 | 81.26 | 79.96 | 80.41 | 1,575,794 | -0.29(-0.36%) |
Jul 07, 2020 | 81.75 | 81.94 | 80.53 | 80.70 | 1,410,799 | -1.53(-1.86%) |
Jul 06, 2020 | 81.43 | 82.46 | 80.25 | 82.23 | 1,385,162 | +1.81(+2.25%) |
Jul 02, 2020 | 81.52 | 82.33 | 80.23 | 80.42 | 1,876,377 | +0.10(+0.13%) |