Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.15 | 92.56 | 91.44 | 91.71 | 848,558 | +0.09(+0.09%) |
Sep 29, 2020 | 91.88 | 92.20 | 90.76 | 91.63 | 838,379 | -0.19(-0.21%) |
Sep 28, 2020 | 92.41 | 92.56 | 91.72 | 91.82 | 728,882 | +0.39(+0.42%) |
Sep 25, 2020 | 90.46 | 91.66 | 90.41 | 91.43 | 636,007 | +0.11(+0.12%) |
Sep 24, 2020 | 90.00 | 91.89 | 90.00 | 91.32 | 729,578 | +0.96(+1.07%) |
Sep 23, 2020 | 91.00 | 91.68 | 90.11 | 90.35 | 462,047 | -0.22(-0.25%) |
Sep 22, 2020 | 89.38 | 91.01 | 89.02 | 90.57 | 641,203 | +1.58(+1.77%) |
Sep 21, 2020 | 89.08 | 89.45 | 87.93 | 89.00 | 620,870 | -1.57(-1.73%) |
Sep 18, 2020 | 92.58 | 92.58 | 90.54 | 90.57 | 639,025 | -1.69(-1.83%) |
Sep 17, 2020 | 90.09 | 92.86 | 89.97 | 92.25 | 700,575 | +1.25(+1.37%) |
Sep 16, 2020 | 93.56 | 93.71 | 90.99 | 91.01 | 786,525 | -2.10(-2.26%) |
Sep 15, 2020 | 92.87 | 93.99 | 92.72 | 93.11 | 763,408 | +1.09(+1.18%) |
Sep 14, 2020 | 91.19 | 92.22 | 90.94 | 92.02 | 584,222 | +1.23(+1.36%) |
Sep 11, 2020 | 89.82 | 91.00 | 89.75 | 90.79 | 636,704 | +1.45(+1.62%) |
Sep 10, 2020 | 90.17 | 90.53 | 89.02 | 89.34 | 743,460 | -0.41(-0.46%) |
Sep 09, 2020 | 88.36 | 90.30 | 88.36 | 89.76 | 663,161 | +2.19(+2.50%) |
Sep 08, 2020 | 87.85 | 88.96 | 87.41 | 87.57 | 735,917 | -0.83(-0.94%) |
Sep 04, 2020 | 88.74 | 89.56 | 87.72 | 88.40 | 772,279 | -0.03(-0.04%) |
Sep 03, 2020 | 89.38 | 89.78 | 87.92 | 88.44 | 735,596 | -1.18(-1.31%) |
Sep 02, 2020 | 90.28 | 90.88 | 89.02 | 89.61 | 1,165,174 | -0.20(-0.22%) |
Sep 01, 2020 | 89.10 | 89.85 | 88.85 | 89.81 | 835,238 | +0.60(+0.67%) |
Aug 31, 2020 | 90.53 | 90.88 | 89.13 | 89.21 | 1,154,270 | -1.50(-1.66%) |
Aug 28, 2020 | 91.60 | 91.72 | 90.30 | 90.71 | 755,750 | -0.41(-0.45%) |
Aug 27, 2020 | 91.10 | 91.34 | 90.66 | 91.12 | 595,129 | +0.34(+0.38%) |
Aug 26, 2020 | 90.33 | 91.06 | 89.94 | 90.78 | 909,891 | +0.21(+0.24%) |
Aug 25, 2020 | 90.75 | 90.88 | 90.28 | 90.57 | 1,042,758 | +0.20(+0.22%) |
Aug 24, 2020 | 90.82 | 91.17 | 90.02 | 90.37 | 665,012 | +0.10(+0.11%) |
Aug 21, 2020 | 89.47 | 90.44 | 88.94 | 90.27 | 1,063,583 | +0.71(+0.79%) |
Aug 20, 2020 | 88.37 | 89.82 | 88.16 | 89.56 | 804,104 | +0.60(+0.67%) |
Aug 19, 2020 | 89.38 | 90.22 | 88.95 | 88.97 | 645,032 | -0.17(-0.19%) |
Aug 18, 2020 | 88.83 | 89.46 | 88.68 | 89.14 | 830,718 | +0.37(+0.41%) |
Aug 17, 2020 | 87.72 | 89.03 | 87.60 | 88.77 | 871,626 | +1.35(+1.54%) |
Aug 14, 2020 | 87.30 | 87.67 | 86.84 | 87.42 | 1,236,373 | -0.05(-0.06%) |
Aug 13, 2020 | 87.55 | 88.10 | 87.07 | 87.47 | 671,995 | -0.26(-0.30%) |
Aug 12, 2020 | 87.66 | 88.62 | 87.51 | 87.74 | 1,003,282 | +0.86(+0.99%) |
Aug 11, 2020 | 87.40 | 88.04 | 86.87 | 86.88 | 1,034,119 | +0.33(+0.38%) |
Aug 10, 2020 | 85.70 | 86.58 | 85.39 | 86.54 | 1,032,050 | +1.17(+1.37%) |
Aug 07, 2020 | 84.58 | 85.52 | 84.58 | 85.37 | 720,583 | +0.53(+0.62%) |
Aug 06, 2020 | 83.92 | 85.02 | 83.89 | 84.85 | 874,353 | +0.96(+1.14%) |
Aug 05, 2020 | 83.64 | 84.17 | 83.57 | 83.89 | 905,667 | +0.79(+0.95%) |
Aug 04, 2020 | 82.76 | 83.45 | 82.54 | 83.10 | 1,075,831 | +0.45(+0.55%) |
Aug 03, 2020 | 83.60 | 84.56 | 82.64 | 82.64 | 848,482 | -0.78(-0.93%) |
Jul 31, 2020 | 83.09 | 83.51 | 81.89 | 83.42 | 1,514,783 | +0.24(+0.29%) |
Jul 30, 2020 | 83.45 | 83.45 | 82.22 | 83.18 | 1,161,172 | -1.12(-1.33%) |
Jul 29, 2020 | 82.29 | 84.50 | 82.03 | 84.30 | 2,521,174 | +2.37(+2.89%) |
Jul 28, 2020 | 82.37 | 82.53 | 81.48 | 81.93 | 1,462,004 | -0.70(-0.85%) |
Jul 27, 2020 | 82.32 | 83.28 | 82.12 | 82.63 | 1,117,986 | +0.31(+0.37%) |
Jul 24, 2020 | 81.58 | 82.42 | 81.45 | 82.32 | 749,537 | +0.53(+0.65%) |
Jul 23, 2020 | 82.47 | 83.05 | 81.69 | 81.79 | 1,326,255 | -0.94(-1.13%) |
Jul 22, 2020 | 81.63 | 83.26 | 81.60 | 82.73 | 2,054,718 | +1.17(+1.43%) |
Jul 21, 2020 | 82.37 | 82.93 | 81.52 | 81.56 | 1,178,410 | -0.20(-0.24%) |
Jul 20, 2020 | 81.36 | 81.91 | 81.09 | 81.76 | 955,155 | +0.23(+0.28%) |
Jul 17, 2020 | 80.54 | 81.69 | 80.22 | 81.53 | 964,411 | +1.24(+1.54%) |
Jul 16, 2020 | 79.27 | 80.77 | 79.27 | 80.29 | 997,686 | +0.73(+0.91%) |
Jul 15, 2020 | 78.93 | 80.15 | 78.89 | 79.56 | 1,472,906 | +1.26(+1.61%) |
Jul 14, 2020 | 75.91 | 78.41 | 75.91 | 78.30 | 1,006,286 | +1.84(+2.41%) |
Jul 13, 2020 | 76.78 | 77.46 | 76.25 | 76.46 | 910,632 | +0.02(+0.02%) |
Jul 10, 2020 | 75.92 | 76.55 | 75.56 | 76.44 | 768,997 | +0.62(+0.82%) |
Jul 09, 2020 | 76.67 | 76.72 | 74.76 | 75.82 | 2,037,923 | -0.78(-1.01%) |
Jul 08, 2020 | 75.76 | 76.60 | 75.37 | 76.60 | 865,331 | +1.35(+1.79%) |
Jul 07, 2020 | 75.41 | 76.18 | 75.21 | 75.25 | 802,617 | -0.57(-0.75%) |
Jul 06, 2020 | 75.75 | 76.13 | 75.50 | 75.82 | 747,628 | +0.31(+0.41%) |
Jul 02, 2020 | 76.02 | 76.81 | 75.43 | 75.51 | 570,886 | +0.38(+0.50%) |