Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 89.07 | 89.45 | 88.20 | 88.73 | 1,370,672 | -0.14(-0.16%) |
Sep 29, 2020 | 89.48 | 89.85 | 88.74 | 88.87 | 1,021,389 | -0.51(-0.57%) |
Sep 28, 2020 | 89.81 | 90.44 | 89.13 | 89.38 | 900,390 | +0.37(+0.41%) |
Sep 25, 2020 | 87.29 | 89.29 | 87.09 | 89.01 | 789,551 | +1.59(+1.82%) |
Sep 24, 2020 | 87.51 | 88.00 | 86.23 | 87.42 | 1,244,863 | +0.24(+0.27%) |
Sep 23, 2020 | 87.41 | 89.34 | 87.15 | 87.19 | 1,222,508 | -2.78(-3.09%) |
Sep 22, 2020 | 88.85 | 90.14 | 88.63 | 89.97 | 740,722 | +0.98(+1.11%) |
Sep 21, 2020 | 89.81 | 89.92 | 88.16 | 88.98 | 1,094,349 | -1.65(-1.82%) |
Sep 18, 2020 | 90.99 | 91.76 | 90.61 | 90.63 | 1,510,937 | -0.62(-0.68%) |
Sep 17, 2020 | 90.76 | 91.80 | 89.90 | 91.25 | 817,464 | +0.05(+0.05%) |
Sep 16, 2020 | 91.89 | 92.83 | 91.10 | 91.21 | 1,180,942 | -0.41(-0.44%) |
Sep 15, 2020 | 91.79 | 92.58 | 91.57 | 91.61 | 1,017,183 | +0.06(+0.06%) |
Sep 14, 2020 | 91.10 | 92.09 | 91.03 | 91.56 | 1,122,755 | +0.97(+1.07%) |
Sep 11, 2020 | 90.09 | 90.91 | 89.84 | 90.59 | 920,280 | +0.72(+0.80%) |
Sep 10, 2020 | 90.08 | 90.36 | 89.43 | 89.87 | 1,370,303 | -0.17(-0.19%) |
Sep 09, 2020 | 88.63 | 90.70 | 88.43 | 90.04 | 1,262,237 | +1.77(+2.00%) |
Sep 08, 2020 | 88.13 | 89.36 | 87.81 | 88.27 | 1,648,645 | -0.20(-0.22%) |
Sep 04, 2020 | 88.94 | 89.34 | 87.81 | 88.47 | 1,518,229 | +0.03(+0.03%) |
Sep 03, 2020 | 89.96 | 90.32 | 87.63 | 88.44 | 2,825,639 | -1.17(-1.31%) |
Sep 02, 2020 | 88.79 | 90.13 | 88.34 | 89.62 | 1,832,618 | +1.34(+1.52%) |
Sep 01, 2020 | 87.37 | 88.34 | 87.03 | 88.27 | 1,204,175 | +0.54(+0.61%) |
Aug 31, 2020 | 87.81 | 88.36 | 87.43 | 87.73 | 1,004,890 | -0.19(-0.22%) |
Aug 28, 2020 | 87.75 | 87.93 | 87.10 | 87.92 | 880,543 | +0.23(+0.26%) |
Aug 27, 2020 | 87.66 | 88.35 | 87.21 | 87.70 | 753,839 | +0.61(+0.70%) |
Aug 26, 2020 | 86.39 | 87.37 | 86.11 | 87.09 | 1,026,912 | +0.51(+0.59%) |
Aug 25, 2020 | 86.47 | 86.80 | 86.00 | 86.58 | 855,008 | +0.40(+0.46%) |
Aug 24, 2020 | 85.37 | 86.18 | 85.05 | 86.18 | 851,602 | +1.20(+1.41%) |
Aug 21, 2020 | 84.39 | 85.04 | 83.99 | 84.98 | 921,336 | +0.78(+0.92%) |
Aug 20, 2020 | 84.02 | 84.43 | 83.84 | 84.21 | 737,724 | -0.15(-0.18%) |
Aug 19, 2020 | 84.52 | 84.87 | 84.01 | 84.36 | 962,363 | +0.03(+0.03%) |
Aug 18, 2020 | 84.80 | 85.00 | 84.16 | 84.33 | 845,051 | -0.64(-0.76%) |
Aug 17, 2020 | 85.48 | 85.87 | 84.86 | 84.97 | 654,470 | -0.54(-0.63%) |
Aug 14, 2020 | 85.53 | 86.16 | 85.10 | 85.51 | 512,664 | -0.32(-0.37%) |
Aug 13, 2020 | 85.81 | 86.18 | 85.17 | 85.83 | 843,767 | -0.50(-0.58%) |
Aug 12, 2020 | 86.26 | 87.13 | 86.00 | 86.33 | 1,086,670 | +0.34(+0.40%) |
Aug 11, 2020 | 86.56 | 86.80 | 85.64 | 85.99 | 1,354,862 | -0.01(-0.01%) |
Aug 10, 2020 | 85.58 | 86.53 | 85.29 | 86.00 | 1,282,030 | +0.28(+0.33%) |
Aug 07, 2020 | 83.94 | 88.48 | 83.94 | 85.72 | 1,817,415 | +2.55(+3.06%) |
Aug 06, 2020 | 81.74 | 83.17 | 81.67 | 83.17 | 1,109,605 | +1.32(+1.62%) |
Aug 05, 2020 | 82.33 | 82.70 | 81.46 | 81.85 | 1,144,489 | -0.10(-0.13%) |
Aug 04, 2020 | 82.38 | 82.76 | 81.38 | 81.95 | 1,010,459 | -0.78(-0.94%) |
Aug 03, 2020 | 82.72 | 82.99 | 82.25 | 82.73 | 1,089,138 | +0.17(+0.21%) |
Jul 31, 2020 | 81.75 | 82.58 | 81.35 | 82.56 | 884,031 | +0.18(+0.22%) |
Jul 30, 2020 | 82.17 | 82.68 | 81.03 | 82.38 | 856,067 | +0.18(+0.22%) |
Jul 29, 2020 | 81.24 | 82.36 | 81.08 | 82.20 | 780,773 | +1.45(+1.79%) |
Jul 28, 2020 | 80.31 | 81.27 | 80.29 | 80.75 | 613,911 | +0.27(+0.34%) |
Jul 27, 2020 | 80.66 | 80.87 | 80.06 | 80.48 | 693,863 | +0.02(+0.02%) |
Jul 24, 2020 | 81.66 | 81.88 | 80.30 | 80.46 | 869,446 | -0.78(-0.96%) |
Jul 23, 2020 | 81.29 | 82.20 | 80.81 | 81.23 | 740,125 | +0.18(+0.22%) |
Jul 22, 2020 | 80.19 | 81.33 | 79.90 | 81.05 | 948,465 | +0.60(+0.74%) |
Jul 21, 2020 | 80.64 | 81.27 | 80.23 | 80.46 | 878,438 | +0.03(+0.04%) |
Jul 20, 2020 | 81.86 | 82.25 | 80.28 | 80.43 | 880,608 | -1.87(-2.28%) |
Jul 17, 2020 | 80.52 | 82.39 | 80.12 | 82.30 | 1,490,118 | +2.25(+2.81%) |
Jul 16, 2020 | 79.58 | 80.44 | 79.51 | 80.05 | 1,002,886 | +0.28(+0.36%) |
Jul 15, 2020 | 79.40 | 80.10 | 79.18 | 79.77 | 1,633,173 | +1.19(+1.52%) |
Jul 14, 2020 | 77.34 | 78.61 | 77.19 | 78.58 | 967,284 | +1.24(+1.60%) |
Jul 13, 2020 | 77.80 | 78.40 | 77.06 | 77.34 | 1,123,517 | -0.05(-0.06%) |
Jul 10, 2020 | 75.98 | 77.63 | 75.97 | 77.38 | 1,255,609 | +1.21(+1.59%) |
Jul 09, 2020 | 75.41 | 76.42 | 74.56 | 76.17 | 1,813,471 | +0.47(+0.62%) |
Jul 08, 2020 | 76.27 | 76.44 | 75.53 | 75.70 | 1,153,689 | -0.82(-1.08%) |
Jul 07, 2020 | 76.98 | 77.45 | 76.42 | 76.52 | 1,222,534 | -0.66(-0.86%) |
Jul 06, 2020 | 77.69 | 78.01 | 76.70 | 77.18 | 1,431,124 | +0.32(+0.42%) |
Jul 02, 2020 | 77.68 | 77.95 | 76.39 | 76.86 | 1,811,920 | -0.15(-0.20%) |