Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 85.22 | 86.25 | 85.01 | 85.75 | 2,295,129 | +0.64(+0.75%) |
Sep 29, 2020 | 84.57 | 85.44 | 84.07 | 85.12 | 2,638,248 | +0.20(+0.24%) |
Sep 28, 2020 | 84.09 | 85.74 | 83.70 | 84.92 | 1,520,510 | +1.77(+2.13%) |
Sep 25, 2020 | 81.14 | 83.44 | 81.00 | 83.15 | 2,280,993 | +1.18(+1.44%) |
Sep 24, 2020 | 81.69 | 83.07 | 80.87 | 81.96 | 2,131,167 | +0.33(+0.40%) |
Sep 23, 2020 | 84.03 | 84.77 | 81.59 | 81.64 | 1,995,589 | -2.48(-2.95%) |
Sep 22, 2020 | 84.46 | 85.63 | 83.45 | 84.11 | 2,300,242 | +0.28(+0.34%) |
Sep 21, 2020 | 82.02 | 84.32 | 81.73 | 83.83 | 2,864,064 | +0.68(+0.82%) |
Sep 18, 2020 | 84.30 | 84.70 | 82.81 | 83.15 | 2,798,602 | -1.38(-1.64%) |
Sep 17, 2020 | 86.54 | 86.74 | 84.04 | 84.53 | 1,690,002 | -2.83(-3.24%) |
Sep 16, 2020 | 86.67 | 88.87 | 86.48 | 87.37 | 1,973,185 | +0.97(+1.13%) |
Sep 15, 2020 | 87.08 | 87.98 | 85.61 | 86.39 | 2,647,337 | -0.10(-0.12%) |
Sep 14, 2020 | 85.99 | 87.06 | 85.87 | 86.49 | 1,615,297 | +1.03(+1.20%) |
Sep 11, 2020 | 84.54 | 85.75 | 84.24 | 85.46 | 1,414,176 | +1.09(+1.30%) |
Sep 10, 2020 | 84.82 | 85.71 | 84.33 | 84.37 | 2,031,831 | +0.07(+0.09%) |
Sep 09, 2020 | 83.74 | 85.34 | 83.45 | 84.30 | 1,959,017 | +1.18(+1.41%) |
Sep 08, 2020 | 85.37 | 85.44 | 82.96 | 83.12 | 2,116,083 | -2.33(-2.73%) |
Sep 04, 2020 | 86.20 | 86.69 | 84.39 | 85.45 | 2,077,572 | +0.43(+0.50%) |
Sep 03, 2020 | 86.72 | 88.71 | 84.29 | 85.03 | 2,219,850 | -1.14(-1.32%) |
Sep 02, 2020 | 84.47 | 86.61 | 83.93 | 86.16 | 3,380,172 | +1.48(+1.75%) |
Sep 01, 2020 | 84.62 | 85.29 | 84.06 | 84.68 | 2,075,335 | -0.04(-0.04%) |
Aug 31, 2020 | 85.87 | 85.90 | 84.12 | 84.72 | 1,725,120 | -1.18(-1.38%) |
Aug 28, 2020 | 86.44 | 86.44 | 85.31 | 85.90 | 3,267,140 | +0.15(+0.18%) |
Aug 27, 2020 | 84.72 | 86.65 | 84.58 | 85.74 | 2,554,518 | +1.51(+1.80%) |
Aug 26, 2020 | 84.58 | 85.20 | 83.92 | 84.23 | 1,864,952 | -0.69(-0.81%) |
Aug 25, 2020 | 86.35 | 86.53 | 84.78 | 84.92 | 1,835,276 | -1.11(-1.29%) |
Aug 24, 2020 | 85.84 | 86.15 | 84.30 | 86.03 | 2,649,741 | +0.46(+0.54%) |
Aug 21, 2020 | 86.48 | 86.82 | 85.16 | 85.57 | 1,464,394 | -0.79(-0.91%) |
Aug 20, 2020 | 84.80 | 87.00 | 84.68 | 86.36 | 1,787,509 | +0.98(+1.15%) |
Aug 19, 2020 | 86.03 | 86.82 | 85.02 | 85.38 | 1,300,104 | -0.36(-0.42%) |
Aug 18, 2020 | 86.22 | 86.64 | 85.58 | 85.75 | 1,509,507 | -0.50(-0.58%) |
Aug 17, 2020 | 87.23 | 87.54 | 86.13 | 86.24 | 1,586,900 | -0.81(-0.93%) |
Aug 14, 2020 | 86.62 | 87.58 | 86.19 | 87.05 | 1,746,077 | -0.13(-0.15%) |
Aug 13, 2020 | 86.51 | 87.76 | 86.09 | 87.18 | 1,179,967 | +0.03(+0.03%) |
Aug 12, 2020 | 88.93 | 89.28 | 86.81 | 87.15 | 1,551,011 | -0.54(-0.62%) |
Aug 11, 2020 | 89.40 | 89.80 | 87.45 | 87.69 | 1,520,106 | -0.38(-0.43%) |
Aug 10, 2020 | 87.94 | 88.39 | 87.50 | 88.07 | 1,393,946 | +0.31(+0.35%) |
Aug 07, 2020 | 85.18 | 87.83 | 85.18 | 87.76 | 1,291,145 | +2.20(+2.57%) |
Aug 06, 2020 | 85.54 | 86.80 | 85.32 | 85.56 | 1,442,034 | -0.25(-0.30%) |
Aug 05, 2020 | 88.92 | 91.07 | 85.03 | 85.82 | 3,863,474 | -1.34(-1.54%) |
Aug 04, 2020 | 87.47 | 88.41 | 86.80 | 87.16 | 2,697,870 | +0.05(+0.05%) |
Aug 03, 2020 | 85.61 | 88.06 | 85.13 | 87.11 | 2,189,328 | +1.63(+1.91%) |
Jul 31, 2020 | 83.36 | 85.60 | 83.18 | 85.48 | 2,290,670 | +2.09(+2.51%) |
Jul 30, 2020 | 83.77 | 84.38 | 83.25 | 83.39 | 1,890,989 | -1.74(-2.04%) |
Jul 29, 2020 | 83.60 | 85.48 | 83.54 | 85.13 | 1,821,742 | +1.57(+1.87%) |
Jul 28, 2020 | 83.95 | 84.28 | 83.28 | 83.56 | 1,229,859 | -0.39(-0.46%) |
Jul 27, 2020 | 85.12 | 85.27 | 83.01 | 83.95 | 1,805,459 | -1.50(-1.76%) |
Jul 24, 2020 | 85.83 | 86.46 | 84.13 | 85.46 | 2,050,726 | -0.28(-0.33%) |
Jul 23, 2020 | 84.53 | 86.41 | 84.53 | 85.74 | 3,561,402 | +1.04(+1.23%) |
Jul 22, 2020 | 82.74 | 84.91 | 82.71 | 84.69 | 1,906,262 | +1.50(+1.81%) |
Jul 21, 2020 | 82.80 | 84.16 | 82.67 | 83.19 | 1,903,354 | +0.84(+1.02%) |
Jul 20, 2020 | 82.65 | 83.52 | 82.25 | 82.35 | 1,958,227 | -0.67(-0.81%) |
Jul 17, 2020 | 83.34 | 83.39 | 81.65 | 83.02 | 3,615,604 | +0.05(+0.07%) |
Jul 16, 2020 | 81.30 | 84.24 | 81.19 | 82.96 | 2,300,655 | +1.34(+1.64%) |
Jul 15, 2020 | 83.25 | 83.25 | 80.92 | 81.62 | 2,739,288 | +0.36(+0.45%) |
Jul 14, 2020 | 80.15 | 81.89 | 79.97 | 81.26 | 2,729,756 | +1.11(+1.39%) |
Jul 13, 2020 | 79.94 | 81.08 | 78.22 | 80.15 | 3,142,440 | +1.39(+1.76%) |
Jul 10, 2020 | 78.10 | 79.27 | 77.60 | 78.76 | 3,084,151 | +1.04(+1.34%) |
Jul 09, 2020 | 80.21 | 80.41 | 76.95 | 77.72 | 3,551,285 | -3.03(-3.76%) |
Jul 08, 2020 | 80.77 | 82.37 | 79.41 | 80.75 | 5,591,882 | -3.15(-3.76%) |
Jul 07, 2020 | 86.09 | 86.22 | 83.70 | 83.91 | 1,449,245 | -2.71(-3.13%) |
Jul 06, 2020 | 86.79 | 87.68 | 86.12 | 86.61 | 1,602,673 | +1.40(+1.65%) |
Jul 02, 2020 | 87.91 | 88.08 | 85.01 | 85.21 | 2,143,590 | -1.30(-1.51%) |