Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 88.19 | 91.15 | 87.77 | 89.89 | 2,123,680 | +2.21(+2.52%) |
Sep 29, 2020 | 88.48 | 88.76 | 86.89 | 87.69 | 1,777,053 | -1.18(-1.33%) |
Sep 28, 2020 | 86.49 | 89.27 | 85.56 | 88.87 | 1,556,516 | +4.17(+4.92%) |
Sep 25, 2020 | 83.27 | 84.95 | 82.23 | 84.70 | 1,686,334 | +1.20(+1.44%) |
Sep 24, 2020 | 83.68 | 84.86 | 81.99 | 83.50 | 2,093,492 | -1.02(-1.21%) |
Sep 23, 2020 | 87.66 | 89.05 | 84.29 | 84.52 | 2,327,145 | -2.77(-3.18%) |
Sep 22, 2020 | 87.38 | 88.01 | 86.11 | 87.29 | 1,481,464 | +0.19(+0.22%) |
Sep 21, 2020 | 87.61 | 87.89 | 84.41 | 87.10 | 2,560,810 | -1.78(-2.01%) |
Sep 18, 2020 | 90.44 | 90.98 | 87.85 | 88.88 | 2,447,177 | -1.55(-1.71%) |
Sep 17, 2020 | 90.56 | 91.43 | 88.83 | 90.43 | 1,519,473 | -2.06(-2.23%) |
Sep 16, 2020 | 91.44 | 94.26 | 90.72 | 92.49 | 1,982,318 | +2.02(+2.24%) |
Sep 15, 2020 | 90.75 | 91.03 | 89.38 | 90.47 | 1,864,097 | +0.14(+0.16%) |
Sep 14, 2020 | 87.87 | 90.61 | 87.62 | 90.33 | 1,773,514 | +3.42(+3.93%) |
Sep 11, 2020 | 87.81 | 88.02 | 85.85 | 86.91 | 2,351,150 | -0.47(-0.54%) |
Sep 10, 2020 | 89.88 | 91.12 | 87.06 | 87.38 | 1,929,387 | -2.66(-2.95%) |
Sep 09, 2020 | 90.07 | 90.81 | 89.15 | 90.04 | 1,967,571 | -0.12(-0.13%) |
Sep 08, 2020 | 88.85 | 91.78 | 88.32 | 90.15 | 2,910,444 | +0.26(+0.29%) |
Sep 04, 2020 | 90.85 | 91.50 | 89.31 | 89.89 | 1,844,233 | -0.45(-0.50%) |
Sep 03, 2020 | 91.64 | 92.13 | 89.57 | 90.35 | 2,420,978 | -0.74(-0.81%) |
Sep 02, 2020 | 88.80 | 91.50 | 88.71 | 91.09 | 2,264,093 | +3.17(+3.60%) |
Sep 01, 2020 | 87.67 | 88.34 | 86.24 | 87.92 | 2,507,983 | +0.18(+0.21%) |
Aug 31, 2020 | 89.58 | 90.05 | 87.69 | 87.73 | 2,136,401 | -2.65(-2.93%) |
Aug 28, 2020 | 87.85 | 90.48 | 87.54 | 90.38 | 1,849,527 | +2.86(+3.27%) |
Aug 27, 2020 | 87.37 | 88.64 | 86.94 | 87.52 | 2,032,956 | +0.96(+1.11%) |
Aug 26, 2020 | 87.78 | 88.20 | 86.43 | 86.56 | 1,743,679 | -1.34(-1.52%) |
Aug 25, 2020 | 86.49 | 88.99 | 86.41 | 87.90 | 2,630,736 | +1.87(+2.17%) |
Aug 24, 2020 | 83.81 | 86.04 | 83.53 | 86.03 | 3,095,979 | +2.01(+2.40%) |
Aug 21, 2020 | 84.38 | 86.48 | 83.20 | 84.02 | 4,456,473 | -0.23(-0.27%) |
Aug 20, 2020 | 85.62 | 86.42 | 84.03 | 84.25 | 3,829,415 | -2.70(-3.10%) |
Aug 19, 2020 | 87.18 | 87.85 | 85.32 | 86.94 | 4,753,472 | -3.89(-4.28%) |
Aug 18, 2020 | 93.23 | 93.41 | 89.85 | 90.84 | 3,045,585 | -2.73(-2.91%) |
Aug 17, 2020 | 92.59 | 93.98 | 91.63 | 93.56 | 3,220,149 | +2.96(+3.26%) |
Aug 14, 2020 | 89.78 | 91.28 | 89.23 | 90.61 | 1,908,908 | +0.95(+1.06%) |
Aug 13, 2020 | 90.50 | 90.51 | 89.60 | 89.65 | 1,643,867 | -0.96(-1.06%) |
Aug 12, 2020 | 90.18 | 90.99 | 88.96 | 90.62 | 1,848,789 | +0.45(+0.50%) |
Aug 11, 2020 | 90.04 | 91.49 | 88.99 | 90.16 | 1,916,715 | +1.05(+1.18%) |
Aug 10, 2020 | 86.69 | 89.82 | 86.51 | 89.11 | 2,655,318 | +2.96(+3.43%) |
Aug 07, 2020 | 83.76 | 86.16 | 83.20 | 86.16 | 3,447,932 | +2.38(+2.84%) |
Aug 06, 2020 | 85.59 | 85.59 | 83.67 | 83.78 | 3,407,213 | -1.65(-1.93%) |
Aug 05, 2020 | 85.58 | 86.31 | 84.99 | 85.42 | 1,966,475 | +0.29(+0.34%) |
Aug 04, 2020 | 84.60 | 85.53 | 83.99 | 85.13 | 2,121,627 | +0.48(+0.57%) |
Aug 03, 2020 | 85.92 | 86.42 | 84.19 | 84.65 | 2,890,332 | -1.72(-2.00%) |
Jul 31, 2020 | 85.37 | 86.48 | 84.70 | 86.38 | 3,287,022 | +0.69(+0.81%) |
Jul 30, 2020 | 84.41 | 86.02 | 83.86 | 85.68 | 2,620,255 | +0.50(+0.59%) |
Jul 29, 2020 | 82.99 | 85.69 | 82.84 | 85.18 | 2,461,962 | +2.46(+2.97%) |
Jul 28, 2020 | 81.82 | 83.36 | 81.65 | 82.73 | 1,884,023 | +0.73(+0.89%) |
Jul 27, 2020 | 82.76 | 83.08 | 81.02 | 81.99 | 2,471,435 | -1.00(-1.21%) |
Jul 24, 2020 | 84.45 | 84.86 | 82.79 | 83.00 | 2,250,244 | -1.52(-1.80%) |
Jul 23, 2020 | 85.29 | 85.52 | 83.66 | 84.52 | 3,000,683 | -1.00(-1.17%) |
Jul 22, 2020 | 83.18 | 85.55 | 82.48 | 85.52 | 2,686,453 | +2.19(+2.62%) |
Jul 21, 2020 | 81.95 | 84.77 | 81.03 | 83.33 | 2,349,635 | +1.66(+2.03%) |
Jul 20, 2020 | 82.44 | 82.92 | 80.44 | 81.68 | 3,191,836 | -0.96(-1.17%) |
Jul 17, 2020 | 82.12 | 82.92 | 81.04 | 82.64 | 3,339,863 | +1.18(+1.45%) |
Jul 16, 2020 | 79.96 | 81.82 | 79.37 | 81.45 | 3,329,398 | +0.87(+1.08%) |
Jul 15, 2020 | 78.77 | 81.53 | 78.63 | 80.59 | 5,962,705 | +3.36(+4.35%) |
Jul 14, 2020 | 80.90 | 80.90 | 76.72 | 77.23 | 7,855,722 | -4.48(-5.48%) |
Jul 13, 2020 | 83.78 | 84.56 | 81.35 | 81.70 | 3,720,995 | -1.90(-2.27%) |
Jul 10, 2020 | 81.73 | 84.53 | 81.39 | 83.60 | 2,872,602 | +1.99(+2.44%) |
Jul 09, 2020 | 82.59 | 83.05 | 80.19 | 81.61 | 2,803,810 | -1.25(-1.51%) |
Jul 08, 2020 | 83.04 | 83.85 | 81.70 | 82.86 | 2,440,424 | -1.27(-1.51%) |
Jul 07, 2020 | 85.92 | 85.92 | 83.01 | 84.13 | 2,388,018 | -2.70(-3.11%) |
Jul 06, 2020 | 86.46 | 87.72 | 86.25 | 86.83 | 1,980,178 | +1.50(+1.76%) |
Jul 02, 2020 | 85.48 | 87.77 | 85.07 | 85.33 | 3,650,263 | +1.34(+1.59%) |