Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.67 | 85.97 | 84.33 | 84.83 | 1,867,454 | +0.55(+0.65%) |
Sep 29, 2020 | 85.09 | 85.37 | 83.85 | 84.29 | 1,735,531 | -1.09(-1.27%) |
Sep 28, 2020 | 85.37 | 85.90 | 84.92 | 85.37 | 1,823,989 | +0.46(+0.55%) |
Sep 25, 2020 | 84.59 | 85.24 | 83.38 | 84.91 | 1,242,808 | +0.01(+0.01%) |
Sep 24, 2020 | 83.33 | 85.00 | 82.81 | 84.90 | 1,776,490 | +1.49(+1.78%) |
Sep 23, 2020 | 84.34 | 84.94 | 83.25 | 83.41 | 1,890,045 | -0.76(-0.91%) |
Sep 22, 2020 | 83.04 | 84.39 | 82.56 | 84.17 | 1,327,345 | +1.16(+1.40%) |
Sep 21, 2020 | 84.00 | 84.65 | 81.84 | 83.01 | 1,848,614 | -2.57(-3.01%) |
Sep 18, 2020 | 86.70 | 87.70 | 85.54 | 85.59 | 2,987,346 | -1.49(-1.71%) |
Sep 17, 2020 | 87.06 | 87.93 | 86.39 | 87.07 | 1,350,184 | -1.02(-1.16%) |
Sep 16, 2020 | 87.20 | 88.69 | 86.99 | 88.10 | 1,744,612 | +1.20(+1.38%) |
Sep 15, 2020 | 86.60 | 87.64 | 86.51 | 86.90 | 1,282,104 | +0.60(+0.70%) |
Sep 14, 2020 | 86.55 | 87.51 | 85.99 | 86.29 | 1,611,043 | +0.56(+0.65%) |
Sep 11, 2020 | 86.08 | 86.81 | 85.02 | 85.74 | 1,341,497 | -0.07(-0.09%) |
Sep 10, 2020 | 86.77 | 87.86 | 85.59 | 85.81 | 1,758,660 | -0.97(-1.11%) |
Sep 09, 2020 | 87.45 | 88.11 | 86.70 | 86.78 | 1,284,309 | -0.27(-0.31%) |
Sep 08, 2020 | 88.27 | 89.32 | 86.84 | 87.05 | 2,480,687 | -1.43(-1.62%) |
Sep 04, 2020 | 90.04 | 90.36 | 87.62 | 88.48 | 2,179,219 | -1.03(-1.15%) |
Sep 03, 2020 | 91.45 | 91.57 | 88.63 | 89.51 | 1,642,445 | -1.53(-1.68%) |
Sep 02, 2020 | 89.30 | 91.66 | 89.11 | 91.04 | 2,016,030 | +1.70(+1.90%) |
Sep 01, 2020 | 88.82 | 89.36 | 88.21 | 89.34 | 1,741,567 | +0.28(+0.31%) |
Aug 31, 2020 | 90.30 | 90.42 | 88.94 | 89.06 | 1,561,949 | -1.49(-1.64%) |
Aug 28, 2020 | 89.23 | 90.69 | 88.79 | 90.55 | 1,632,612 | +1.84(+2.07%) |
Aug 27, 2020 | 89.55 | 89.82 | 88.71 | 88.71 | 1,788,527 | +0.13(+0.15%) |
Aug 26, 2020 | 89.31 | 89.31 | 88.10 | 88.58 | 1,637,199 | -1.07(-1.19%) |
Aug 25, 2020 | 89.86 | 89.97 | 89.10 | 89.65 | 1,269,712 | +0.36(+0.41%) |
Aug 24, 2020 | 89.14 | 89.66 | 88.00 | 89.29 | 1,556,652 | +0.43(+0.48%) |
Aug 21, 2020 | 88.23 | 89.07 | 88.14 | 88.86 | 1,597,338 | +0.67(+0.77%) |
Aug 20, 2020 | 86.06 | 88.31 | 85.99 | 88.19 | 1,456,310 | +1.33(+1.53%) |
Aug 19, 2020 | 87.97 | 88.25 | 86.48 | 86.85 | 1,379,837 | -0.90(-1.02%) |
Aug 18, 2020 | 87.25 | 87.75 | 86.55 | 87.75 | 1,582,635 | +1.20(+1.39%) |
Aug 17, 2020 | 85.85 | 87.01 | 85.58 | 86.55 | 1,297,009 | +0.88(+1.03%) |
Aug 14, 2020 | 85.70 | 86.14 | 85.09 | 85.67 | 844,632 | -0.11(-0.13%) |
Aug 13, 2020 | 85.96 | 86.66 | 85.59 | 85.78 | 1,320,699 | -0.36(-0.42%) |
Aug 12, 2020 | 86.27 | 86.72 | 85.57 | 86.14 | 1,286,250 | +0.43(+0.50%) |
Aug 11, 2020 | 85.15 | 86.83 | 85.14 | 85.72 | 1,545,582 | +1.26(+1.49%) |
Aug 10, 2020 | 84.10 | 84.85 | 84.05 | 84.46 | 1,176,104 | +0.48(+0.57%) |
Aug 07, 2020 | 83.72 | 84.44 | 83.26 | 83.98 | 1,340,596 | -0.16(-0.19%) |
Aug 06, 2020 | 83.60 | 84.58 | 83.37 | 84.14 | 1,292,116 | -0.01(-0.01%) |
Aug 05, 2020 | 85.28 | 85.56 | 83.95 | 84.14 | 1,349,314 | -0.76(-0.89%) |
Aug 04, 2020 | 83.70 | 85.44 | 83.58 | 84.90 | 1,429,361 | +0.83(+0.99%) |
Aug 03, 2020 | 84.38 | 85.50 | 83.96 | 84.07 | 1,876,660 | -0.12(-0.14%) |
Jul 31, 2020 | 84.67 | 84.94 | 83.37 | 84.19 | 2,070,916 | -0.55(-0.64%) |
Jul 30, 2020 | 86.13 | 87.10 | 83.75 | 84.74 | 4,177,742 | -2.95(-3.36%) |
Jul 29, 2020 | 85.76 | 88.25 | 85.69 | 87.69 | 3,004,368 | +1.92(+2.24%) |
Jul 28, 2020 | 86.60 | 86.90 | 85.36 | 85.76 | 2,348,027 | -0.57(-0.66%) |
Jul 27, 2020 | 86.01 | 87.07 | 85.60 | 86.34 | 2,393,634 | +0.21(+0.25%) |
Jul 24, 2020 | 86.01 | 86.42 | 85.26 | 86.12 | 1,105,808 | +0.25(+0.29%) |
Jul 23, 2020 | 86.31 | 87.09 | 85.40 | 85.87 | 1,679,813 | -0.69(-0.80%) |
Jul 22, 2020 | 83.89 | 87.11 | 83.83 | 86.57 | 2,532,608 | +2.39(+2.83%) |
Jul 21, 2020 | 84.80 | 85.17 | 84.04 | 84.18 | 1,550,241 | +0.12(+0.14%) |
Jul 20, 2020 | 83.54 | 84.35 | 82.91 | 84.06 | 1,448,295 | +0.31(+0.38%) |
Jul 17, 2020 | 83.27 | 84.14 | 82.69 | 83.75 | 1,400,077 | +0.81(+0.98%) |
Jul 16, 2020 | 83.13 | 83.59 | 82.67 | 82.93 | 1,945,186 | -0.61(-0.73%) |
Jul 15, 2020 | 82.88 | 83.86 | 82.01 | 83.54 | 2,458,020 | +2.01(+2.46%) |
Jul 14, 2020 | 80.55 | 81.78 | 80.26 | 81.54 | 1,580,696 | +0.69(+0.86%) |
Jul 13, 2020 | 81.07 | 82.84 | 80.49 | 80.84 | 2,477,751 | +0.18(+0.22%) |
Jul 10, 2020 | 79.71 | 80.85 | 79.24 | 80.67 | 1,110,350 | +0.80(+1.00%) |
Jul 09, 2020 | 80.09 | 80.67 | 79.23 | 79.87 | 1,959,755 | -0.16(-0.20%) |
Jul 08, 2020 | 80.38 | 80.87 | 79.58 | 80.03 | 1,583,317 | -0.29(-0.36%) |
Jul 07, 2020 | 81.36 | 81.55 | 80.15 | 80.32 | 1,417,534 | -1.53(-1.86%) |
Jul 06, 2020 | 81.05 | 82.06 | 79.87 | 81.84 | 1,391,775 | +1.80(+2.25%) |
Jul 02, 2020 | 81.13 | 81.94 | 79.85 | 80.04 | 1,885,335 | +0.10(+0.13%) |