Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 85.49 | 86.81 | 85.15 | 85.66 | 1,849,492 | +0.55(+0.65%) |
Sep 29, 2020 | 85.92 | 86.20 | 84.66 | 85.11 | 1,718,838 | -1.10(-1.27%) |
Sep 28, 2020 | 86.20 | 86.74 | 85.74 | 86.20 | 1,806,445 | +0.47(+0.55%) |
Sep 25, 2020 | 85.41 | 86.07 | 84.19 | 85.73 | 1,230,854 | +0.01(+0.01%) |
Sep 24, 2020 | 84.14 | 85.83 | 83.61 | 85.72 | 1,759,403 | +1.50(+1.78%) |
Sep 23, 2020 | 85.16 | 85.77 | 84.06 | 84.22 | 1,871,865 | -0.77(-0.91%) |
Sep 22, 2020 | 83.85 | 85.21 | 83.36 | 84.99 | 1,314,577 | +1.17(+1.40%) |
Sep 21, 2020 | 84.81 | 85.47 | 82.64 | 83.82 | 1,830,833 | -2.60(-3.01%) |
Sep 18, 2020 | 87.54 | 88.55 | 86.37 | 86.42 | 2,958,613 | -1.50(-1.71%) |
Sep 17, 2020 | 87.90 | 88.78 | 87.23 | 87.92 | 1,337,197 | -1.03(-1.16%) |
Sep 16, 2020 | 88.05 | 89.55 | 87.84 | 88.95 | 1,727,831 | +1.21(+1.38%) |
Sep 15, 2020 | 87.44 | 88.49 | 87.35 | 87.74 | 1,269,772 | +0.61(+0.70%) |
Sep 14, 2020 | 87.39 | 88.36 | 86.82 | 87.13 | 1,595,548 | +0.56(+0.65%) |
Sep 11, 2020 | 86.92 | 87.66 | 85.85 | 86.57 | 1,328,594 | -0.08(-0.09%) |
Sep 10, 2020 | 87.61 | 88.72 | 86.42 | 86.64 | 1,741,744 | -0.98(-1.11%) |
Sep 09, 2020 | 88.29 | 88.97 | 87.54 | 87.62 | 1,271,956 | -0.27(-0.31%) |
Sep 08, 2020 | 89.13 | 90.19 | 87.69 | 87.89 | 2,456,826 | -1.44(-1.62%) |
Sep 04, 2020 | 90.91 | 91.24 | 88.47 | 89.34 | 2,158,259 | -1.04(-1.15%) |
Sep 03, 2020 | 92.34 | 92.46 | 89.49 | 90.38 | 1,626,647 | -1.55(-1.68%) |
Sep 02, 2020 | 90.17 | 92.55 | 89.97 | 91.93 | 1,996,639 | +1.72(+1.90%) |
Sep 01, 2020 | 89.68 | 90.23 | 89.06 | 90.21 | 1,724,816 | +0.28(+0.31%) |
Aug 31, 2020 | 91.18 | 91.30 | 89.81 | 89.93 | 1,546,925 | -1.50(-1.64%) |
Aug 28, 2020 | 90.10 | 91.57 | 89.66 | 91.43 | 1,616,909 | +1.86(+2.07%) |
Aug 27, 2020 | 90.42 | 90.70 | 89.57 | 89.57 | 1,771,324 | +0.13(+0.15%) |
Aug 26, 2020 | 90.18 | 90.18 | 88.95 | 89.44 | 1,621,451 | -1.08(-1.19%) |
Aug 25, 2020 | 90.73 | 90.85 | 89.96 | 90.52 | 1,257,500 | +0.37(+0.41%) |
Aug 24, 2020 | 90.00 | 90.54 | 88.85 | 90.15 | 1,541,680 | +0.43(+0.48%) |
Aug 21, 2020 | 89.09 | 89.93 | 88.99 | 89.72 | 1,581,974 | +0.68(+0.77%) |
Aug 20, 2020 | 86.89 | 89.17 | 86.83 | 89.04 | 1,442,302 | +1.34(+1.53%) |
Aug 19, 2020 | 88.83 | 89.11 | 87.32 | 87.70 | 1,366,566 | -0.91(-1.02%) |
Aug 18, 2020 | 88.10 | 88.60 | 87.39 | 88.60 | 1,567,412 | +1.21(+1.39%) |
Aug 17, 2020 | 86.69 | 87.86 | 86.41 | 87.39 | 1,284,534 | +0.89(+1.03%) |
Aug 14, 2020 | 86.53 | 86.98 | 85.91 | 86.50 | 836,508 | -0.11(-0.13%) |
Aug 13, 2020 | 86.79 | 87.50 | 86.42 | 86.61 | 1,307,996 | -0.36(-0.42%) |
Aug 12, 2020 | 87.11 | 87.57 | 86.40 | 86.98 | 1,273,878 | +0.43(+0.50%) |
Aug 11, 2020 | 85.98 | 87.67 | 85.96 | 86.55 | 1,530,716 | +1.27(+1.49%) |
Aug 10, 2020 | 84.91 | 85.67 | 84.87 | 85.28 | 1,164,791 | +0.49(+0.57%) |
Aug 07, 2020 | 84.53 | 85.26 | 84.07 | 84.79 | 1,327,702 | -0.16(-0.19%) |
Aug 06, 2020 | 84.41 | 85.40 | 84.18 | 84.95 | 1,279,688 | -0.01(-0.01%) |
Aug 05, 2020 | 86.11 | 86.39 | 84.77 | 84.96 | 1,336,336 | -0.77(-0.89%) |
Aug 04, 2020 | 84.51 | 86.27 | 84.39 | 85.73 | 1,415,613 | +0.84(+0.99%) |
Aug 03, 2020 | 85.19 | 86.33 | 84.77 | 84.89 | 1,858,609 | -0.12(-0.14%) |
Jul 31, 2020 | 85.49 | 85.76 | 84.18 | 85.01 | 2,050,997 | -0.55(-0.64%) |
Jul 30, 2020 | 86.97 | 87.95 | 84.56 | 85.56 | 4,137,559 | -2.98(-3.36%) |
Jul 29, 2020 | 86.60 | 89.11 | 86.52 | 88.54 | 2,975,470 | +1.94(+2.24%) |
Jul 28, 2020 | 87.44 | 87.74 | 86.19 | 86.60 | 2,325,443 | -0.58(-0.66%) |
Jul 27, 2020 | 86.85 | 87.91 | 86.43 | 87.17 | 2,370,611 | +0.21(+0.25%) |
Jul 24, 2020 | 86.85 | 87.26 | 86.09 | 86.96 | 1,095,172 | +0.25(+0.29%) |
Jul 23, 2020 | 87.15 | 87.94 | 86.23 | 86.71 | 1,663,656 | -0.70(-0.80%) |
Jul 22, 2020 | 84.70 | 87.96 | 84.64 | 87.41 | 2,508,248 | +2.41(+2.83%) |
Jul 21, 2020 | 85.62 | 86.00 | 84.86 | 85.00 | 1,535,330 | +0.12(+0.14%) |
Jul 20, 2020 | 84.35 | 85.17 | 83.72 | 84.88 | 1,434,364 | +0.32(+0.38%) |
Jul 17, 2020 | 84.07 | 84.96 | 83.50 | 84.56 | 1,386,611 | +0.82(+0.98%) |
Jul 16, 2020 | 83.93 | 84.40 | 83.48 | 83.74 | 1,926,476 | -0.62(-0.73%) |
Jul 15, 2020 | 83.68 | 84.67 | 82.80 | 84.35 | 2,434,377 | +2.03(+2.46%) |
Jul 14, 2020 | 81.33 | 82.57 | 81.04 | 82.33 | 1,565,492 | +0.70(+0.86%) |
Jul 13, 2020 | 81.86 | 83.65 | 81.27 | 81.63 | 2,453,919 | +0.18(+0.22%) |
Jul 10, 2020 | 80.48 | 81.64 | 80.01 | 81.45 | 1,099,670 | +0.80(+1.00%) |
Jul 09, 2020 | 80.87 | 81.46 | 80.00 | 80.65 | 1,940,905 | -0.16(-0.20%) |
Jul 08, 2020 | 81.16 | 81.66 | 80.35 | 80.81 | 1,568,088 | -0.29(-0.36%) |
Jul 07, 2020 | 82.15 | 82.34 | 80.93 | 81.10 | 1,403,900 | -1.54(-1.86%) |
Jul 06, 2020 | 81.83 | 82.86 | 80.65 | 82.64 | 1,378,388 | +1.82(+2.25%) |
Jul 02, 2020 | 81.92 | 82.74 | 80.62 | 80.82 | 1,867,201 | +0.10(+0.13%) |