Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 85.17 | 86.20 | 84.96 | 85.71 | 2,296,384 | +0.64(+0.75%) |
Sep 29, 2020 | 84.52 | 85.39 | 84.02 | 85.07 | 2,639,690 | +0.20(+0.24%) |
Sep 28, 2020 | 84.04 | 85.70 | 83.66 | 84.87 | 1,521,341 | +1.77(+2.13%) |
Sep 25, 2020 | 81.09 | 83.39 | 80.95 | 83.10 | 2,282,240 | +1.18(+1.44%) |
Sep 24, 2020 | 81.65 | 83.03 | 80.83 | 81.92 | 2,132,332 | +0.33(+0.40%) |
Sep 23, 2020 | 83.99 | 84.72 | 81.55 | 81.59 | 1,996,680 | -2.48(-2.95%) |
Sep 22, 2020 | 84.41 | 85.58 | 83.40 | 84.07 | 2,301,499 | +0.28(+0.34%) |
Sep 21, 2020 | 81.97 | 84.28 | 81.68 | 83.79 | 2,865,629 | +0.68(+0.82%) |
Sep 18, 2020 | 84.25 | 84.65 | 82.77 | 83.10 | 2,800,132 | -1.38(-1.64%) |
Sep 17, 2020 | 86.49 | 86.69 | 84.00 | 84.49 | 1,690,926 | -2.83(-3.24%) |
Sep 16, 2020 | 86.63 | 88.82 | 86.44 | 87.32 | 1,974,264 | +0.97(+1.13%) |
Sep 15, 2020 | 87.04 | 87.93 | 85.56 | 86.34 | 2,648,784 | -0.10(-0.12%) |
Sep 14, 2020 | 85.94 | 87.01 | 85.83 | 86.44 | 1,616,180 | +1.03(+1.20%) |
Sep 11, 2020 | 84.50 | 85.71 | 84.19 | 85.42 | 1,414,949 | +1.09(+1.30%) |
Sep 10, 2020 | 84.77 | 85.66 | 84.29 | 84.32 | 2,032,942 | +0.07(+0.09%) |
Sep 09, 2020 | 83.69 | 85.30 | 83.40 | 84.25 | 1,960,088 | +1.17(+1.41%) |
Sep 08, 2020 | 85.32 | 85.39 | 82.91 | 83.08 | 2,117,239 | -2.33(-2.73%) |
Sep 04, 2020 | 86.15 | 86.64 | 84.34 | 85.41 | 2,078,708 | +0.43(+0.50%) |
Sep 03, 2020 | 86.67 | 88.67 | 84.24 | 84.98 | 2,221,064 | -1.14(-1.32%) |
Sep 02, 2020 | 84.42 | 86.56 | 83.89 | 86.12 | 3,382,020 | +1.48(+1.75%) |
Sep 01, 2020 | 84.58 | 85.24 | 84.01 | 84.63 | 2,076,469 | -0.04(-0.04%) |
Aug 31, 2020 | 85.83 | 85.85 | 84.08 | 84.67 | 1,726,063 | -1.18(-1.38%) |
Aug 28, 2020 | 86.39 | 86.39 | 85.26 | 85.85 | 3,268,926 | +0.15(+0.18%) |
Aug 27, 2020 | 84.68 | 86.60 | 84.53 | 85.70 | 2,555,914 | +1.51(+1.80%) |
Aug 26, 2020 | 84.53 | 85.16 | 83.87 | 84.19 | 1,865,971 | -0.69(-0.81%) |
Aug 25, 2020 | 86.30 | 86.49 | 84.73 | 84.87 | 1,836,279 | -1.11(-1.29%) |
Aug 24, 2020 | 85.80 | 86.11 | 84.25 | 85.99 | 2,651,190 | +0.46(+0.54%) |
Aug 21, 2020 | 86.43 | 86.78 | 85.11 | 85.53 | 1,465,195 | -0.79(-0.91%) |
Aug 20, 2020 | 84.76 | 86.96 | 84.63 | 86.31 | 1,788,485 | +0.98(+1.15%) |
Aug 19, 2020 | 85.98 | 86.78 | 84.97 | 85.34 | 1,300,815 | -0.36(-0.42%) |
Aug 18, 2020 | 86.18 | 86.59 | 85.54 | 85.70 | 1,510,332 | -0.50(-0.58%) |
Aug 17, 2020 | 87.18 | 87.49 | 86.09 | 86.20 | 1,587,767 | -0.81(-0.93%) |
Aug 14, 2020 | 86.58 | 87.54 | 86.14 | 87.00 | 1,747,031 | -0.13(-0.15%) |
Aug 13, 2020 | 86.46 | 87.72 | 86.04 | 87.13 | 1,180,612 | +0.03(+0.03%) |
Aug 12, 2020 | 88.88 | 89.23 | 86.76 | 87.10 | 1,551,859 | -0.54(-0.62%) |
Aug 11, 2020 | 89.36 | 89.75 | 87.40 | 87.64 | 1,520,937 | -0.38(-0.43%) |
Aug 10, 2020 | 87.89 | 88.34 | 87.45 | 88.02 | 1,394,708 | +0.31(+0.35%) |
Aug 07, 2020 | 85.14 | 87.78 | 85.14 | 87.72 | 1,291,850 | +2.20(+2.57%) |
Aug 06, 2020 | 85.49 | 86.76 | 85.27 | 85.52 | 1,442,822 | -0.25(-0.30%) |
Aug 05, 2020 | 88.88 | 91.02 | 84.98 | 85.77 | 3,865,586 | -1.34(-1.54%) |
Aug 04, 2020 | 87.42 | 88.36 | 86.75 | 87.11 | 2,699,345 | +0.05(+0.05%) |
Aug 03, 2020 | 85.56 | 88.02 | 85.08 | 87.06 | 2,190,525 | +1.63(+1.91%) |
Jul 31, 2020 | 83.32 | 85.55 | 83.14 | 85.44 | 2,291,922 | +2.09(+2.51%) |
Jul 30, 2020 | 83.72 | 84.33 | 83.20 | 83.34 | 1,892,022 | -1.74(-2.04%) |
Jul 29, 2020 | 83.55 | 85.44 | 83.49 | 85.08 | 1,822,738 | +1.57(+1.87%) |
Jul 28, 2020 | 83.91 | 84.23 | 83.24 | 83.52 | 1,230,531 | -0.39(-0.46%) |
Jul 27, 2020 | 85.07 | 85.23 | 82.97 | 83.91 | 1,806,445 | -1.50(-1.76%) |
Jul 24, 2020 | 85.78 | 86.42 | 84.08 | 85.41 | 2,051,847 | -0.28(-0.33%) |
Jul 23, 2020 | 84.49 | 86.36 | 84.49 | 85.69 | 3,563,348 | +1.04(+1.23%) |
Jul 22, 2020 | 82.69 | 84.87 | 82.67 | 84.65 | 1,907,304 | +1.50(+1.81%) |
Jul 21, 2020 | 82.76 | 84.11 | 82.62 | 83.15 | 1,904,394 | +0.84(+1.02%) |
Jul 20, 2020 | 82.60 | 83.47 | 82.20 | 82.30 | 1,959,297 | -0.67(-0.81%) |
Jul 17, 2020 | 83.29 | 83.34 | 81.61 | 82.97 | 3,617,580 | +0.05(+0.07%) |
Jul 16, 2020 | 81.25 | 84.20 | 81.15 | 82.92 | 2,301,913 | +1.34(+1.64%) |
Jul 15, 2020 | 83.21 | 83.21 | 80.87 | 81.58 | 2,740,785 | +0.36(+0.45%) |
Jul 14, 2020 | 80.10 | 81.84 | 79.92 | 81.22 | 2,731,248 | +1.11(+1.39%) |
Jul 13, 2020 | 79.90 | 81.04 | 78.18 | 80.10 | 3,144,158 | +1.38(+1.76%) |
Jul 10, 2020 | 78.06 | 79.23 | 77.56 | 78.72 | 3,085,836 | +1.04(+1.34%) |
Jul 09, 2020 | 80.17 | 80.37 | 76.91 | 77.68 | 3,553,226 | -3.03(-3.76%) |
Jul 08, 2020 | 80.73 | 82.32 | 79.37 | 80.71 | 5,594,938 | -3.15(-3.76%) |
Jul 07, 2020 | 86.04 | 86.18 | 83.65 | 83.86 | 1,450,037 | -2.71(-3.13%) |
Jul 06, 2020 | 86.74 | 87.64 | 86.07 | 86.57 | 1,603,549 | +1.40(+1.65%) |
Jul 02, 2020 | 87.86 | 88.03 | 84.97 | 85.16 | 2,144,761 | -1.30(-1.51%) |