Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.65 | 85.95 | 84.31 | 84.82 | 1,867,854 | +0.55(+0.65%) |
Sep 29, 2020 | 85.08 | 85.36 | 83.83 | 84.27 | 1,735,903 | -1.09(-1.27%) |
Sep 28, 2020 | 85.36 | 85.88 | 84.90 | 85.36 | 1,824,380 | +0.46(+0.55%) |
Sep 25, 2020 | 84.57 | 85.23 | 83.36 | 84.89 | 1,243,075 | +0.01(+0.01%) |
Sep 24, 2020 | 83.31 | 84.98 | 82.79 | 84.88 | 1,776,871 | +1.49(+1.78%) |
Sep 23, 2020 | 84.32 | 84.92 | 83.24 | 83.40 | 1,890,450 | -0.76(-0.91%) |
Sep 22, 2020 | 83.02 | 84.37 | 82.54 | 84.16 | 1,327,629 | +1.16(+1.40%) |
Sep 21, 2020 | 83.98 | 84.63 | 81.83 | 83.00 | 1,849,010 | -2.57(-3.01%) |
Sep 18, 2020 | 86.68 | 87.68 | 85.52 | 85.57 | 2,987,987 | -1.49(-1.71%) |
Sep 17, 2020 | 87.04 | 87.91 | 86.37 | 87.06 | 1,350,473 | -1.02(-1.16%) |
Sep 16, 2020 | 87.19 | 88.67 | 86.97 | 88.08 | 1,744,986 | +1.20(+1.38%) |
Sep 15, 2020 | 86.58 | 87.62 | 86.49 | 86.88 | 1,282,379 | +0.60(+0.70%) |
Sep 14, 2020 | 86.54 | 87.49 | 85.97 | 86.28 | 1,611,389 | +0.56(+0.65%) |
Sep 11, 2020 | 86.06 | 86.80 | 85.00 | 85.72 | 1,341,784 | -0.07(-0.09%) |
Sep 10, 2020 | 86.75 | 87.84 | 85.57 | 85.79 | 1,759,037 | -0.97(-1.11%) |
Sep 09, 2020 | 87.43 | 88.10 | 86.68 | 86.76 | 1,284,584 | -0.27(-0.31%) |
Sep 08, 2020 | 88.25 | 89.30 | 86.82 | 87.03 | 2,481,218 | -1.43(-1.62%) |
Sep 04, 2020 | 90.02 | 90.34 | 87.60 | 88.46 | 2,179,687 | -1.03(-1.15%) |
Sep 03, 2020 | 91.43 | 91.55 | 88.61 | 89.49 | 1,642,797 | -1.53(-1.68%) |
Sep 02, 2020 | 89.28 | 91.64 | 89.09 | 91.02 | 2,016,462 | +1.70(+1.90%) |
Sep 01, 2020 | 88.80 | 89.34 | 88.19 | 89.32 | 1,741,941 | +0.28(+0.31%) |
Aug 31, 2020 | 90.28 | 90.40 | 88.92 | 89.04 | 1,562,284 | -1.49(-1.64%) |
Aug 28, 2020 | 89.21 | 90.67 | 88.77 | 90.53 | 1,632,962 | +1.84(+2.07%) |
Aug 27, 2020 | 89.54 | 89.81 | 88.69 | 88.69 | 1,788,910 | +0.13(+0.15%) |
Aug 26, 2020 | 89.29 | 89.29 | 88.08 | 88.56 | 1,637,550 | -1.07(-1.19%) |
Aug 25, 2020 | 89.84 | 89.95 | 89.08 | 89.63 | 1,269,984 | +0.36(+0.41%) |
Aug 24, 2020 | 89.12 | 89.65 | 87.98 | 89.27 | 1,556,986 | +0.43(+0.48%) |
Aug 21, 2020 | 88.21 | 89.05 | 88.12 | 88.84 | 1,597,681 | +0.67(+0.77%) |
Aug 20, 2020 | 86.04 | 88.30 | 85.98 | 88.17 | 1,456,622 | +1.33(+1.53%) |
Aug 19, 2020 | 87.95 | 88.23 | 86.47 | 86.83 | 1,380,133 | -0.90(-1.02%) |
Aug 18, 2020 | 87.23 | 87.73 | 86.53 | 87.73 | 1,582,974 | +1.20(+1.39%) |
Aug 17, 2020 | 85.84 | 86.99 | 85.56 | 86.53 | 1,297,287 | +0.88(+1.03%) |
Aug 14, 2020 | 85.68 | 86.12 | 85.07 | 85.65 | 844,813 | -0.11(-0.13%) |
Aug 13, 2020 | 85.94 | 86.64 | 85.57 | 85.76 | 1,320,982 | -0.36(-0.42%) |
Aug 12, 2020 | 86.25 | 86.71 | 85.55 | 86.12 | 1,286,526 | +0.43(+0.50%) |
Aug 11, 2020 | 85.13 | 86.81 | 85.12 | 85.70 | 1,545,913 | +1.26(+1.49%) |
Aug 10, 2020 | 84.08 | 84.83 | 84.03 | 84.44 | 1,176,356 | +0.48(+0.57%) |
Aug 07, 2020 | 83.70 | 84.42 | 83.24 | 83.96 | 1,340,883 | -0.16(-0.19%) |
Aug 06, 2020 | 83.58 | 84.56 | 83.35 | 84.12 | 1,292,393 | -0.01(-0.01%) |
Aug 05, 2020 | 85.26 | 85.54 | 83.93 | 84.13 | 1,349,603 | -0.76(-0.89%) |
Aug 04, 2020 | 83.68 | 85.42 | 83.56 | 84.88 | 1,429,668 | +0.83(+0.99%) |
Aug 03, 2020 | 84.36 | 85.49 | 83.94 | 84.05 | 1,877,062 | -0.12(-0.14%) |
Jul 31, 2020 | 84.65 | 84.92 | 83.35 | 84.17 | 2,071,360 | -0.55(-0.64%) |
Jul 30, 2020 | 86.11 | 87.08 | 83.73 | 84.72 | 4,178,638 | -2.95(-3.36%) |
Jul 29, 2020 | 85.74 | 88.23 | 85.67 | 87.67 | 3,005,012 | +1.92(+2.24%) |
Jul 28, 2020 | 86.59 | 86.88 | 85.35 | 85.74 | 2,348,530 | -0.57(-0.66%) |
Jul 27, 2020 | 85.99 | 87.05 | 85.58 | 86.32 | 2,394,147 | +0.21(+0.25%) |
Jul 24, 2020 | 85.99 | 86.41 | 85.24 | 86.10 | 1,106,045 | +0.25(+0.29%) |
Jul 23, 2020 | 86.29 | 87.08 | 85.38 | 85.86 | 1,680,173 | -0.69(-0.80%) |
Jul 22, 2020 | 83.87 | 87.09 | 83.81 | 86.55 | 2,533,151 | +2.39(+2.83%) |
Jul 21, 2020 | 84.78 | 85.15 | 84.02 | 84.16 | 1,550,573 | +0.12(+0.14%) |
Jul 20, 2020 | 83.53 | 84.33 | 82.90 | 84.04 | 1,448,605 | +0.31(+0.38%) |
Jul 17, 2020 | 83.25 | 84.13 | 82.67 | 83.73 | 1,400,377 | +0.81(+0.98%) |
Jul 16, 2020 | 83.11 | 83.57 | 82.66 | 82.92 | 1,945,603 | -0.61(-0.73%) |
Jul 15, 2020 | 82.86 | 83.84 | 81.99 | 83.53 | 2,458,546 | +2.01(+2.46%) |
Jul 14, 2020 | 80.53 | 81.76 | 80.24 | 81.52 | 1,581,034 | +0.69(+0.86%) |
Jul 13, 2020 | 81.06 | 82.82 | 80.47 | 80.83 | 2,478,282 | +0.18(+0.22%) |
Jul 10, 2020 | 79.69 | 80.84 | 79.22 | 80.65 | 1,110,588 | +0.80(+1.00%) |
Jul 09, 2020 | 80.08 | 80.65 | 79.22 | 79.86 | 1,960,175 | -0.16(-0.20%) |
Jul 08, 2020 | 80.36 | 80.85 | 79.56 | 80.01 | 1,583,656 | -0.29(-0.36%) |
Jul 07, 2020 | 81.34 | 81.53 | 80.13 | 80.30 | 1,417,838 | -1.53(-1.86%) |
Jul 06, 2020 | 81.03 | 82.05 | 79.86 | 81.82 | 1,392,073 | +1.80(+2.25%) |
Jul 02, 2020 | 81.11 | 81.93 | 79.83 | 80.02 | 1,885,739 | +0.10(+0.13%) |