Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 85.51 | 86.83 | 85.17 | 85.68 | 1,849,096 | +0.55(+0.65%) |
Sep 29, 2020 | 85.94 | 86.22 | 84.68 | 85.12 | 1,718,470 | -1.10(-1.27%) |
Sep 28, 2020 | 86.22 | 86.76 | 85.76 | 86.22 | 1,806,058 | +0.47(+0.55%) |
Sep 25, 2020 | 85.43 | 86.09 | 84.20 | 85.75 | 1,230,591 | +0.01(+0.01%) |
Sep 24, 2020 | 84.16 | 85.85 | 83.63 | 85.74 | 1,759,026 | +1.50(+1.78%) |
Sep 23, 2020 | 85.18 | 85.78 | 84.08 | 84.24 | 1,871,464 | -0.77(-0.91%) |
Sep 22, 2020 | 83.87 | 85.23 | 83.38 | 85.01 | 1,314,296 | +1.17(+1.40%) |
Sep 21, 2020 | 84.83 | 85.49 | 82.66 | 83.84 | 1,830,441 | -2.60(-3.01%) |
Sep 18, 2020 | 87.56 | 88.57 | 86.39 | 86.44 | 2,957,979 | -1.50(-1.71%) |
Sep 17, 2020 | 87.92 | 88.80 | 87.24 | 87.94 | 1,336,911 | -1.03(-1.16%) |
Sep 16, 2020 | 88.07 | 89.57 | 87.85 | 88.97 | 1,727,461 | +1.21(+1.38%) |
Sep 15, 2020 | 87.46 | 88.51 | 87.37 | 87.76 | 1,269,500 | +0.61(+0.70%) |
Sep 14, 2020 | 87.41 | 88.38 | 86.84 | 87.15 | 1,595,206 | +0.56(+0.65%) |
Sep 11, 2020 | 86.93 | 87.68 | 85.86 | 86.59 | 1,328,309 | -0.08(-0.09%) |
Sep 10, 2020 | 87.63 | 88.74 | 86.44 | 86.66 | 1,741,371 | -0.98(-1.11%) |
Sep 09, 2020 | 88.31 | 88.99 | 87.56 | 87.64 | 1,271,683 | -0.27(-0.31%) |
Sep 08, 2020 | 89.15 | 90.21 | 87.70 | 87.91 | 2,456,300 | -1.45(-1.62%) |
Sep 04, 2020 | 90.93 | 91.26 | 88.49 | 89.36 | 2,157,796 | -1.04(-1.15%) |
Sep 03, 2020 | 92.36 | 92.48 | 89.51 | 90.40 | 1,626,299 | -1.55(-1.68%) |
Sep 02, 2020 | 90.19 | 92.57 | 89.99 | 91.95 | 1,996,211 | +1.72(+1.90%) |
Sep 01, 2020 | 89.70 | 90.25 | 89.08 | 90.23 | 1,724,447 | +0.28(+0.31%) |
Aug 31, 2020 | 91.19 | 91.32 | 89.82 | 89.95 | 1,546,594 | -1.50(-1.64%) |
Aug 28, 2020 | 90.12 | 91.59 | 89.67 | 91.45 | 1,616,562 | +1.86(+2.07%) |
Aug 27, 2020 | 90.44 | 90.72 | 89.59 | 89.59 | 1,770,944 | +0.13(+0.15%) |
Aug 26, 2020 | 90.20 | 90.20 | 88.97 | 89.46 | 1,621,104 | -1.08(-1.19%) |
Aug 25, 2020 | 90.75 | 90.87 | 89.98 | 90.54 | 1,257,230 | +0.37(+0.41%) |
Aug 24, 2020 | 90.02 | 90.55 | 88.87 | 90.17 | 1,541,349 | +0.43(+0.48%) |
Aug 21, 2020 | 89.11 | 89.95 | 89.01 | 89.74 | 1,581,635 | +0.68(+0.77%) |
Aug 20, 2020 | 86.91 | 89.19 | 86.85 | 89.06 | 1,441,993 | +1.34(+1.53%) |
Aug 19, 2020 | 88.85 | 89.13 | 87.34 | 87.72 | 1,366,273 | -0.91(-1.02%) |
Aug 18, 2020 | 88.12 | 88.62 | 87.41 | 88.62 | 1,567,076 | +1.21(+1.39%) |
Aug 17, 2020 | 86.71 | 87.87 | 86.43 | 87.41 | 1,284,259 | +0.89(+1.03%) |
Aug 14, 2020 | 86.55 | 87.00 | 85.93 | 86.52 | 836,328 | -0.11(-0.13%) |
Aug 13, 2020 | 86.81 | 87.52 | 86.44 | 86.63 | 1,307,716 | -0.36(-0.42%) |
Aug 12, 2020 | 87.13 | 87.59 | 86.42 | 87.00 | 1,273,605 | +0.43(+0.50%) |
Aug 11, 2020 | 86.00 | 87.69 | 85.98 | 86.57 | 1,530,388 | +1.27(+1.49%) |
Aug 10, 2020 | 84.93 | 85.69 | 84.89 | 85.30 | 1,164,542 | +0.49(+0.57%) |
Aug 07, 2020 | 84.55 | 85.28 | 84.08 | 84.81 | 1,327,417 | -0.16(-0.19%) |
Aug 06, 2020 | 84.43 | 85.42 | 84.20 | 84.97 | 1,279,413 | -0.01(-0.01%) |
Aug 05, 2020 | 86.13 | 86.41 | 84.78 | 84.98 | 1,336,049 | -0.77(-0.89%) |
Aug 04, 2020 | 84.53 | 86.29 | 84.41 | 85.75 | 1,415,310 | +0.84(+0.99%) |
Aug 03, 2020 | 85.21 | 86.35 | 84.79 | 84.91 | 1,858,211 | -0.12(-0.14%) |
Jul 31, 2020 | 85.51 | 85.78 | 84.20 | 85.03 | 2,050,558 | -0.55(-0.64%) |
Jul 30, 2020 | 86.99 | 87.97 | 84.58 | 85.58 | 4,136,672 | -2.98(-3.36%) |
Jul 29, 2020 | 86.61 | 89.13 | 86.54 | 88.56 | 2,974,833 | +1.94(+2.24%) |
Jul 28, 2020 | 87.46 | 87.76 | 86.21 | 86.61 | 2,324,944 | -0.58(-0.66%) |
Jul 27, 2020 | 86.87 | 87.93 | 86.45 | 87.19 | 2,370,103 | +0.21(+0.25%) |
Jul 24, 2020 | 86.87 | 87.28 | 86.11 | 86.98 | 1,094,937 | +0.25(+0.29%) |
Jul 23, 2020 | 87.16 | 87.96 | 86.25 | 86.73 | 1,663,299 | -0.70(-0.80%) |
Jul 22, 2020 | 84.72 | 87.98 | 84.66 | 87.43 | 2,507,711 | +2.41(+2.83%) |
Jul 21, 2020 | 85.64 | 86.02 | 84.88 | 85.02 | 1,535,001 | +0.12(+0.14%) |
Jul 20, 2020 | 84.37 | 85.19 | 83.74 | 84.90 | 1,434,057 | +0.32(+0.38%) |
Jul 17, 2020 | 84.09 | 84.98 | 83.51 | 84.58 | 1,386,314 | +0.82(+0.98%) |
Jul 16, 2020 | 83.95 | 84.42 | 83.49 | 83.76 | 1,926,064 | -0.62(-0.73%) |
Jul 15, 2020 | 83.70 | 84.69 | 82.82 | 84.37 | 2,433,856 | +2.03(+2.46%) |
Jul 14, 2020 | 81.35 | 82.59 | 81.06 | 82.35 | 1,565,156 | +0.70(+0.86%) |
Jul 13, 2020 | 81.88 | 83.66 | 81.29 | 81.65 | 2,453,393 | +0.18(+0.22%) |
Jul 10, 2020 | 80.50 | 81.66 | 80.03 | 81.47 | 1,099,435 | +0.80(+1.00%) |
Jul 09, 2020 | 80.89 | 81.47 | 80.02 | 80.67 | 1,940,489 | -0.16(-0.20%) |
Jul 08, 2020 | 81.18 | 81.67 | 80.37 | 80.82 | 1,567,752 | -0.29(-0.36%) |
Jul 07, 2020 | 82.17 | 82.36 | 80.95 | 81.11 | 1,403,599 | -1.54(-1.86%) |
Jul 06, 2020 | 81.85 | 82.88 | 80.67 | 82.65 | 1,378,093 | +1.82(+2.25%) |
Jul 02, 2020 | 81.94 | 82.76 | 80.64 | 80.83 | 1,866,801 | +0.10(+0.13%) |