Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 85.25 | 86.90 | 85.17 | 86.07 | 18,339,980 | +0.82(+0.96%) |
Sep 29, 2020 | 85.86 | 85.86 | 84.34 | 85.25 | 14,376,723 | -0.72(-0.84%) |
Sep 28, 2020 | 84.99 | 86.66 | 84.36 | 85.97 | 23,362,464 | +2.41(+2.88%) |
Sep 25, 2020 | 82.30 | 83.79 | 82.14 | 83.57 | 14,868,033 | +0.72(+0.87%) |
Sep 24, 2020 | 82.54 | 84.31 | 81.70 | 82.84 | 20,531,028 | -0.07(-0.09%) |
Sep 23, 2020 | 84.74 | 85.25 | 82.84 | 82.92 | 22,303,750 | -1.37(-1.62%) |
Sep 22, 2020 | 84.90 | 85.53 | 83.75 | 84.28 | 21,529,310 | -0.93(-1.09%) |
Sep 21, 2020 | 85.12 | 85.88 | 83.88 | 85.21 | 31,738,134 | -2.72(-3.09%) |
Sep 18, 2020 | 87.52 | 88.95 | 87.12 | 87.93 | 22,505,614 | -0.19(-0.21%) |
Sep 17, 2020 | 88.24 | 88.82 | 87.36 | 88.12 | 20,453,816 | -1.02(-1.14%) |
Sep 16, 2020 | 88.90 | 90.42 | 88.30 | 89.14 | 21,557,664 | +0.38(+0.42%) |
Sep 15, 2020 | 91.85 | 91.95 | 88.64 | 88.76 | 26,477,096 | -2.85(-3.11%) |
Sep 14, 2020 | 90.76 | 92.50 | 90.63 | 91.61 | 21,269,786 | +1.25(+1.39%) |
Sep 11, 2020 | 89.38 | 90.62 | 89.04 | 90.36 | 15,417,545 | +1.11(+1.24%) |
Sep 10, 2020 | 90.66 | 91.57 | 89.08 | 89.25 | 17,806,752 | -0.93(-1.03%) |
Sep 09, 2020 | 90.12 | 90.92 | 89.01 | 90.18 | 15,024,581 | +0.85(+0.95%) |
Sep 08, 2020 | 92.07 | 92.60 | 88.94 | 89.34 | 24,721,844 | -3.22(-3.48%) |
Sep 04, 2020 | 93.03 | 94.06 | 90.63 | 92.55 | 29,444,590 | +1.96(+2.16%) |
Sep 03, 2020 | 92.37 | 93.87 | 89.98 | 90.60 | 26,031,346 | -0.29(-0.31%) |
Sep 02, 2020 | 89.36 | 91.14 | 89.01 | 90.88 | 16,184,961 | +1.35(+1.51%) |
Sep 01, 2020 | 89.00 | 90.18 | 88.55 | 89.53 | 12,971,203 | -0.04(-0.05%) |
Aug 31, 2020 | 91.30 | 91.36 | 89.42 | 89.58 | 15,898,656 | -2.31(-2.51%) |
Aug 28, 2020 | 92.21 | 92.31 | 91.02 | 91.88 | 15,386,675 | +0.38(+0.41%) |
Aug 27, 2020 | 88.51 | 91.78 | 88.51 | 91.51 | 24,786,558 | +2.91(+3.29%) |
Aug 26, 2020 | 89.35 | 89.65 | 88.56 | 88.59 | 13,477,009 | -1.26(-1.40%) |
Aug 25, 2020 | 90.54 | 91.18 | 89.23 | 89.85 | 15,262,420 | +0.39(+0.44%) |
Aug 24, 2020 | 88.02 | 89.59 | 87.10 | 89.46 | 20,008,556 | +2.45(+2.82%) |
Aug 21, 2020 | 86.97 | 88.12 | 86.67 | 87.01 | 13,677,180 | -0.04(-0.05%) |
Aug 20, 2020 | 86.96 | 87.65 | 86.55 | 87.06 | 15,286,481 | -1.06(-1.20%) |
Aug 19, 2020 | 88.44 | 89.93 | 87.92 | 88.11 | 15,131,294 | +0.21(+0.23%) |
Aug 18, 2020 | 89.33 | 89.33 | 87.73 | 87.90 | 14,813,055 | -1.14(-1.28%) |
Aug 17, 2020 | 90.75 | 91.19 | 88.99 | 89.04 | 16,756,309 | -2.52(-2.75%) |
Aug 14, 2020 | 90.75 | 92.37 | 90.68 | 91.56 | 13,572,044 | +0.04(+0.04%) |
Aug 13, 2020 | 91.19 | 92.41 | 90.87 | 91.53 | 15,208,537 | -0.51(-0.55%) |
Aug 12, 2020 | 94.91 | 95.16 | 90.94 | 92.04 | 21,525,548 | -0.79(-0.85%) |
Aug 11, 2020 | 92.86 | 94.91 | 92.54 | 92.82 | 35,243,168 | +2.84(+3.16%) |
Aug 10, 2020 | 89.50 | 91.23 | 89.44 | 89.98 | 16,765,880 | +1.13(+1.27%) |
Aug 07, 2020 | 86.66 | 88.95 | 86.33 | 88.85 | 16,490,509 | +1.91(+2.20%) |
Aug 06, 2020 | 87.24 | 87.71 | 86.31 | 86.94 | 11,718,318 | +0.03(+0.03%) |
Aug 05, 2020 | 85.71 | 88.04 | 85.58 | 86.91 | 17,164,938 | +1.48(+1.74%) |
Aug 04, 2020 | 85.75 | 85.79 | 84.96 | 85.43 | 14,940,890 | -0.49(-0.57%) |
Aug 03, 2020 | 86.74 | 87.23 | 85.70 | 85.92 | 14,504,223 | -0.48(-0.56%) |
Jul 31, 2020 | 86.26 | 86.66 | 85.16 | 86.40 | 16,262,114 | -0.34(-0.39%) |
Jul 30, 2020 | 87.21 | 87.39 | 85.88 | 86.74 | 16,578,137 | -2.38(-2.67%) |
Jul 29, 2020 | 86.79 | 89.15 | 86.72 | 89.12 | 14,249,848 | +1.95(+2.24%) |
Jul 28, 2020 | 86.28 | 87.52 | 86.28 | 87.17 | 13,146,808 | +0.54(+0.62%) |
Jul 27, 2020 | 87.18 | 87.29 | 85.98 | 86.64 | 13,370,527 | -1.23(-1.40%) |
Jul 24, 2020 | 89.05 | 89.23 | 87.56 | 87.87 | 14,254,096 | -0.63(-0.71%) |
Jul 23, 2020 | 88.07 | 88.83 | 87.59 | 88.49 | 14,391,152 | +0.26(+0.29%) |
Jul 22, 2020 | 89.09 | 89.52 | 87.20 | 88.24 | 15,957,867 | -0.64(-0.72%) |
Jul 21, 2020 | 87.36 | 89.45 | 87.30 | 88.88 | 19,913,118 | +1.89(+2.17%) |
Jul 20, 2020 | 87.11 | 87.97 | 86.96 | 86.99 | 16,165,906 | -0.77(-0.88%) |
Jul 17, 2020 | 89.41 | 89.48 | 87.74 | 87.76 | 18,076,410 | -1.65(-1.85%) |
Jul 16, 2020 | 88.32 | 90.50 | 88.11 | 89.42 | 18,885,384 | +0.25(+0.28%) |
Jul 15, 2020 | 90.20 | 90.56 | 88.20 | 89.17 | 25,161,886 | +1.36(+1.55%) |
Jul 14, 2020 | 87.95 | 89.36 | 86.40 | 87.81 | 47,775,160 | +0.50(+0.57%) |
Jul 13, 2020 | 88.27 | 88.75 | 86.03 | 87.31 | 35,843,828 | +1.23(+1.43%) |
Jul 10, 2020 | 82.25 | 86.58 | 82.14 | 86.07 | 32,384,864 | +4.46(+5.47%) |
Jul 09, 2020 | 83.61 | 84.15 | 81.16 | 81.61 | 28,616,834 | -1.81(-2.17%) |
Jul 08, 2020 | 82.51 | 83.45 | 82.08 | 83.42 | 20,978,590 | +0.88(+1.06%) |
Jul 07, 2020 | 83.88 | 84.13 | 82.25 | 82.54 | 28,797,764 | -2.40(-2.82%) |
Jul 06, 2020 | 84.43 | 85.12 | 83.58 | 84.94 | 20,806,202 | +2.09(+2.53%) |
Jul 02, 2020 | 84.70 | 84.90 | 82.19 | 82.84 | 31,144,912 | +0.27(+0.32%) |