Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 86.83 | 88.16 | 84.48 | 84.63 | 3,152,854 | -1.27(-1.48%) |
Sep 29, 2020 | 88.18 | 88.26 | 85.73 | 85.90 | 3,002,005 | -2.44(-2.76%) |
Sep 28, 2020 | 87.11 | 88.71 | 86.10 | 88.34 | 2,308,195 | +3.10(+3.64%) |
Sep 25, 2020 | 82.39 | 85.36 | 82.15 | 85.23 | 3,282,145 | +2.84(+3.44%) |
Sep 24, 2020 | 82.69 | 84.06 | 80.82 | 82.40 | 5,350,487 | -0.78(-0.94%) |
Sep 23, 2020 | 84.99 | 86.62 | 83.00 | 83.18 | 2,561,630 | -1.37(-1.62%) |
Sep 22, 2020 | 84.38 | 85.13 | 83.27 | 84.55 | 3,847,292 | -0.24(-0.28%) |
Sep 21, 2020 | 86.49 | 86.59 | 82.84 | 84.79 | 5,072,710 | -4.13(-4.64%) |
Sep 18, 2020 | 89.61 | 90.60 | 88.55 | 88.91 | 5,496,018 | -1.52(-1.68%) |
Sep 17, 2020 | 91.93 | 92.34 | 89.88 | 90.43 | 3,455,552 | -2.84(-3.04%) |
Sep 16, 2020 | 91.71 | 94.31 | 90.90 | 93.27 | 3,862,713 | +2.07(+2.27%) |
Sep 15, 2020 | 91.70 | 93.02 | 91.04 | 91.19 | 1,961,191 | -0.37(-0.40%) |
Sep 14, 2020 | 87.46 | 91.82 | 87.46 | 91.56 | 2,156,803 | +4.90(+5.65%) |
Sep 11, 2020 | 88.88 | 88.91 | 85.51 | 86.66 | 1,990,559 | -1.97(-2.23%) |
Sep 10, 2020 | 90.16 | 92.38 | 88.55 | 88.63 | 1,788,637 | -1.02(-1.14%) |
Sep 09, 2020 | 90.96 | 91.13 | 89.40 | 89.66 | 2,256,258 | -1.50(-1.64%) |
Sep 08, 2020 | 89.39 | 92.66 | 88.95 | 91.15 | 2,804,137 | +0.95(+1.06%) |
Sep 04, 2020 | 91.93 | 92.63 | 90.01 | 90.20 | 3,806,905 | -0.36(-0.39%) |
Sep 03, 2020 | 91.18 | 93.09 | 89.58 | 90.56 | 2,561,438 | -0.04(-0.04%) |
Sep 02, 2020 | 91.14 | 91.22 | 89.65 | 90.60 | 3,985,093 | -0.37(-0.40%) |
Sep 01, 2020 | 88.79 | 91.41 | 88.29 | 90.97 | 1,726,629 | +1.34(+1.49%) |
Aug 31, 2020 | 90.87 | 90.95 | 88.75 | 89.63 | 3,490,094 | -1.36(-1.49%) |
Aug 28, 2020 | 88.49 | 91.31 | 88.39 | 90.99 | 4,286,398 | +2.91(+3.30%) |
Aug 27, 2020 | 86.95 | 88.57 | 86.87 | 88.08 | 3,400,701 | +1.98(+2.30%) |
Aug 26, 2020 | 87.49 | 87.49 | 86.00 | 86.10 | 2,227,969 | -1.63(-1.85%) |
Aug 25, 2020 | 88.99 | 89.87 | 87.55 | 87.72 | 2,069,923 | +0.04(+0.05%) |
Aug 24, 2020 | 87.14 | 88.49 | 86.10 | 87.68 | 2,488,755 | +1.04(+1.20%) |
Aug 21, 2020 | 84.81 | 86.73 | 84.47 | 86.64 | 2,337,476 | +2.23(+2.64%) |
Aug 20, 2020 | 82.79 | 85.01 | 82.45 | 84.41 | 2,293,020 | +0.60(+0.72%) |
Aug 19, 2020 | 83.91 | 84.71 | 83.20 | 83.80 | 2,027,186 | +0.42(+0.50%) |
Aug 18, 2020 | 84.32 | 84.53 | 82.68 | 83.39 | 1,821,419 | -0.90(-1.07%) |
Aug 17, 2020 | 85.37 | 85.50 | 83.51 | 84.29 | 2,380,260 | -1.01(-1.19%) |
Aug 14, 2020 | 85.19 | 86.14 | 84.56 | 85.30 | 1,915,248 | +0.50(+0.58%) |
Aug 13, 2020 | 84.56 | 86.34 | 83.58 | 84.81 | 1,735,216 | -0.39(-0.45%) |
Aug 12, 2020 | 87.89 | 87.98 | 84.67 | 85.19 | 2,187,455 | -1.12(-1.30%) |
Aug 11, 2020 | 86.84 | 87.74 | 85.75 | 86.31 | 5,052,650 | +0.81(+0.95%) |
Aug 10, 2020 | 83.84 | 86.51 | 83.52 | 85.50 | 3,617,870 | +2.48(+2.99%) |
Aug 07, 2020 | 81.68 | 83.18 | 80.55 | 83.02 | 3,283,758 | +0.99(+1.21%) |
Aug 06, 2020 | 78.66 | 82.92 | 77.40 | 82.03 | 5,041,093 | +2.68(+3.38%) |
Aug 05, 2020 | 78.96 | 79.38 | 77.20 | 79.35 | 3,964,144 | +1.67(+2.14%) |
Aug 04, 2020 | 74.19 | 77.78 | 73.87 | 77.68 | 2,880,068 | +3.55(+4.79%) |
Aug 03, 2020 | 73.80 | 75.01 | 72.90 | 74.13 | 1,981,736 | -0.31(-0.41%) |
Jul 31, 2020 | 75.07 | 75.14 | 73.42 | 74.44 | 4,148,679 | -1.08(-1.43%) |
Jul 30, 2020 | 75.88 | 76.34 | 74.77 | 75.52 | 2,307,312 | -1.24(-1.62%) |
Jul 29, 2020 | 76.62 | 77.38 | 76.31 | 76.76 | 1,618,194 | +0.71(+0.94%) |
Jul 28, 2020 | 76.39 | 76.95 | 75.88 | 76.05 | 2,212,750 | -0.66(-0.87%) |
Jul 27, 2020 | 75.93 | 76.82 | 74.75 | 76.71 | 2,409,350 | -0.09(-0.12%) |
Jul 24, 2020 | 77.78 | 77.86 | 76.31 | 76.80 | 1,267,590 | -1.42(-1.81%) |
Jul 23, 2020 | 78.08 | 78.59 | 76.48 | 78.22 | 2,167,941 | -0.75(-0.95%) |
Jul 22, 2020 | 78.96 | 79.70 | 78.15 | 78.97 | 2,605,285 | -0.50(-0.62%) |
Jul 21, 2020 | 78.67 | 79.75 | 77.90 | 79.47 | 2,104,035 | +1.93(+2.49%) |
Jul 20, 2020 | 78.80 | 79.67 | 76.90 | 77.54 | 2,120,717 | -1.72(-2.17%) |
Jul 17, 2020 | 80.02 | 80.03 | 77.87 | 79.25 | 2,288,680 | -0.98(-1.22%) |
Jul 16, 2020 | 79.15 | 80.56 | 78.32 | 80.23 | 2,886,675 | -0.03(-0.04%) |
Jul 15, 2020 | 75.98 | 80.82 | 75.39 | 80.26 | 4,634,738 | +7.35(+10.08%) |
Jul 14, 2020 | 72.62 | 72.94 | 71.28 | 72.91 | 2,471,480 | -0.07(-0.10%) |
Jul 13, 2020 | 74.94 | 75.64 | 72.95 | 72.98 | 3,007,864 | -1.65(-2.21%) |
Jul 10, 2020 | 73.23 | 74.66 | 72.90 | 74.63 | 2,186,248 | +1.10(+1.50%) |
Jul 09, 2020 | 74.80 | 74.98 | 71.93 | 73.53 | 2,831,386 | -0.95(-1.28%) |
Jul 08, 2020 | 73.70 | 74.48 | 72.80 | 74.48 | 3,626,271 | +0.91(+1.24%) |
Jul 07, 2020 | 74.65 | 74.85 | 73.15 | 73.57 | 2,783,719 | -2.05(-2.72%) |
Jul 06, 2020 | 75.46 | 75.73 | 74.37 | 75.62 | 2,966,192 | +1.71(+2.31%) |
Jul 02, 2020 | 76.17 | 76.36 | 73.53 | 73.92 | 1,780,857 | +0.08(+0.11%) |