Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 86.22 | 87.89 | 86.14 | 87.05 | 18,133,144 | +0.83(+0.96%) |
Sep 29, 2020 | 86.84 | 86.84 | 85.30 | 86.22 | 14,214,584 | -0.73(-0.84%) |
Sep 28, 2020 | 85.96 | 87.65 | 85.32 | 86.95 | 23,098,986 | +2.43(+2.88%) |
Sep 25, 2020 | 83.24 | 84.74 | 83.07 | 84.52 | 14,700,353 | +0.73(+0.87%) |
Sep 24, 2020 | 83.48 | 85.27 | 82.63 | 83.79 | 20,299,482 | -0.07(-0.09%) |
Sep 23, 2020 | 85.71 | 86.22 | 83.79 | 83.86 | 22,052,212 | -1.38(-1.62%) |
Sep 22, 2020 | 85.87 | 86.50 | 84.70 | 85.25 | 21,286,506 | -0.94(-1.09%) |
Sep 21, 2020 | 86.09 | 86.85 | 84.84 | 86.19 | 31,380,196 | -2.75(-3.09%) |
Sep 18, 2020 | 88.52 | 89.97 | 88.11 | 88.93 | 22,251,798 | -0.19(-0.21%) |
Sep 17, 2020 | 89.25 | 89.83 | 88.36 | 89.12 | 20,223,142 | -1.03(-1.14%) |
Sep 16, 2020 | 89.91 | 91.45 | 89.31 | 90.16 | 21,314,540 | +0.38(+0.42%) |
Sep 15, 2020 | 92.89 | 93.00 | 89.65 | 89.78 | 26,178,490 | -2.88(-3.11%) |
Sep 14, 2020 | 91.79 | 93.56 | 91.67 | 92.66 | 21,029,908 | +1.27(+1.39%) |
Sep 11, 2020 | 90.40 | 91.66 | 90.06 | 91.39 | 15,243,668 | +1.12(+1.24%) |
Sep 10, 2020 | 91.69 | 92.61 | 90.10 | 90.27 | 17,605,930 | -0.94(-1.03%) |
Sep 09, 2020 | 91.15 | 91.95 | 90.03 | 91.21 | 14,855,136 | +0.86(+0.95%) |
Sep 08, 2020 | 93.12 | 93.65 | 89.96 | 90.35 | 24,443,036 | -3.26(-3.48%) |
Sep 04, 2020 | 94.09 | 95.14 | 91.67 | 93.61 | 29,112,516 | +1.98(+2.16%) |
Sep 03, 2020 | 93.43 | 94.94 | 91.01 | 91.63 | 25,737,768 | -0.29(-0.31%) |
Sep 02, 2020 | 90.38 | 92.18 | 90.03 | 91.92 | 16,002,429 | +1.37(+1.51%) |
Sep 01, 2020 | 90.02 | 91.21 | 89.56 | 90.55 | 12,824,915 | -0.05(-0.05%) |
Aug 31, 2020 | 92.34 | 92.40 | 90.44 | 90.60 | 15,719,353 | -2.33(-2.51%) |
Aug 28, 2020 | 93.27 | 93.37 | 92.06 | 92.93 | 15,213,146 | +0.38(+0.41%) |
Aug 27, 2020 | 89.52 | 92.82 | 89.52 | 92.55 | 24,507,018 | +2.95(+3.29%) |
Aug 26, 2020 | 90.37 | 90.67 | 89.57 | 89.60 | 13,325,017 | -1.28(-1.40%) |
Aug 25, 2020 | 91.57 | 92.22 | 90.25 | 90.88 | 15,090,293 | +0.40(+0.44%) |
Aug 24, 2020 | 89.02 | 90.62 | 88.09 | 90.48 | 19,782,902 | +2.48(+2.82%) |
Aug 21, 2020 | 87.96 | 89.13 | 87.66 | 88.00 | 13,522,931 | -0.05(-0.05%) |
Aug 20, 2020 | 87.95 | 88.64 | 87.53 | 88.05 | 15,114,082 | -1.07(-1.20%) |
Aug 19, 2020 | 89.45 | 90.96 | 88.93 | 89.12 | 14,960,645 | +0.21(+0.23%) |
Aug 18, 2020 | 90.34 | 90.34 | 88.73 | 88.91 | 14,645,995 | -1.15(-1.28%) |
Aug 17, 2020 | 91.78 | 92.23 | 90.00 | 90.06 | 16,567,334 | -2.55(-2.75%) |
Aug 14, 2020 | 91.78 | 93.42 | 91.71 | 92.61 | 13,418,980 | +0.04(+0.04%) |
Aug 13, 2020 | 92.23 | 93.46 | 91.91 | 92.57 | 15,037,017 | -0.52(-0.55%) |
Aug 12, 2020 | 96.00 | 96.24 | 91.97 | 93.08 | 21,282,786 | -0.80(-0.85%) |
Aug 11, 2020 | 93.92 | 96.00 | 93.60 | 93.88 | 34,845,700 | +2.88(+3.16%) |
Aug 10, 2020 | 90.53 | 92.27 | 90.46 | 91.01 | 16,576,797 | +1.14(+1.27%) |
Aug 07, 2020 | 87.65 | 89.97 | 87.32 | 89.87 | 16,304,531 | +1.94(+2.20%) |
Aug 06, 2020 | 88.24 | 88.71 | 87.30 | 87.93 | 11,586,160 | +0.03(+0.03%) |
Aug 05, 2020 | 86.69 | 89.04 | 86.56 | 87.90 | 16,971,354 | +1.50(+1.74%) |
Aug 04, 2020 | 86.73 | 86.76 | 85.93 | 86.40 | 14,772,389 | -0.50(-0.57%) |
Aug 03, 2020 | 87.73 | 88.23 | 86.67 | 86.90 | 14,340,647 | -0.49(-0.56%) |
Jul 31, 2020 | 87.24 | 87.65 | 86.13 | 87.39 | 16,078,712 | -0.34(-0.39%) |
Jul 30, 2020 | 88.20 | 88.38 | 86.85 | 87.73 | 16,391,171 | -2.41(-2.67%) |
Jul 29, 2020 | 87.78 | 90.16 | 87.71 | 90.14 | 14,089,140 | +1.97(+2.24%) |
Jul 28, 2020 | 87.26 | 88.52 | 87.26 | 88.17 | 12,998,540 | +0.54(+0.62%) |
Jul 27, 2020 | 88.17 | 88.28 | 86.96 | 87.62 | 13,219,736 | -1.25(-1.40%) |
Jul 24, 2020 | 90.06 | 90.25 | 88.56 | 88.87 | 14,093,340 | -0.63(-0.71%) |
Jul 23, 2020 | 89.07 | 89.84 | 88.59 | 89.50 | 14,228,851 | +0.26(+0.29%) |
Jul 22, 2020 | 90.11 | 90.54 | 88.19 | 89.24 | 15,777,896 | -0.65(-0.72%) |
Jul 21, 2020 | 88.36 | 90.47 | 88.29 | 89.89 | 19,688,540 | +1.91(+2.17%) |
Jul 20, 2020 | 88.10 | 88.97 | 87.95 | 87.98 | 15,983,589 | -0.78(-0.88%) |
Jul 17, 2020 | 90.43 | 90.50 | 88.74 | 88.76 | 17,872,546 | -1.67(-1.85%) |
Jul 16, 2020 | 89.32 | 91.53 | 89.12 | 90.44 | 18,672,398 | +0.25(+0.28%) |
Jul 15, 2020 | 91.23 | 91.59 | 89.21 | 90.18 | 24,878,114 | +1.37(+1.55%) |
Jul 14, 2020 | 88.95 | 90.38 | 87.39 | 88.81 | 47,236,356 | +0.51(+0.57%) |
Jul 13, 2020 | 89.28 | 89.77 | 87.01 | 88.30 | 35,439,588 | +1.25(+1.43%) |
Jul 10, 2020 | 83.19 | 87.57 | 83.08 | 87.05 | 32,019,632 | +4.51(+5.47%) |
Jul 09, 2020 | 84.57 | 85.11 | 82.09 | 82.54 | 28,294,096 | -1.83(-2.17%) |
Jul 08, 2020 | 83.45 | 84.40 | 83.01 | 84.37 | 20,741,996 | +0.89(+1.06%) |
Jul 07, 2020 | 84.84 | 85.09 | 83.19 | 83.48 | 28,472,986 | -2.42(-2.82%) |
Jul 06, 2020 | 85.39 | 86.09 | 84.53 | 85.91 | 20,571,552 | +2.12(+2.53%) |
Jul 02, 2020 | 85.67 | 85.87 | 83.13 | 83.79 | 30,793,662 | +0.27(+0.32%) |