Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 88.86 | 90.43 | 88.86 | 89.53 | 404,996 | +0.67(+0.76%) |
Sep 29, 2020 | 89.06 | 89.41 | 88.76 | 88.86 | 209,403 | -0.21(-0.24%) |
Sep 28, 2020 | 89.04 | 89.16 | 88.19 | 89.07 | 355,701 | +1.66(+1.90%) |
Sep 25, 2020 | 85.36 | 87.69 | 84.94 | 87.41 | 293,574 | +2.11(+2.47%) |
Sep 24, 2020 | 84.26 | 86.37 | 84.12 | 85.30 | 363,696 | +0.25(+0.30%) |
Sep 23, 2020 | 87.69 | 87.69 | 84.78 | 85.04 | 317,204 | -2.66(-3.03%) |
Sep 22, 2020 | 87.26 | 87.82 | 85.75 | 87.70 | 421,388 | +1.46(+1.69%) |
Sep 21, 2020 | 83.90 | 86.24 | 83.66 | 86.24 | 714,225 | +0.78(+0.91%) |
Sep 18, 2020 | 87.09 | 87.09 | 84.38 | 85.46 | 493,677 | -1.34(-1.55%) |
Sep 17, 2020 | 85.44 | 87.27 | 85.33 | 86.81 | 422,706 | -0.81(-0.92%) |
Sep 16, 2020 | 89.19 | 89.33 | 87.54 | 87.61 | 368,192 | -1.23(-1.39%) |
Sep 15, 2020 | 89.28 | 89.39 | 88.24 | 88.84 | 435,059 | +0.98(+1.12%) |
Sep 14, 2020 | 87.48 | 88.31 | 87.17 | 87.86 | 358,008 | +1.72(+1.99%) |
Sep 11, 2020 | 87.70 | 87.92 | 85.00 | 86.15 | 535,014 | -0.69(-0.79%) |
Sep 10, 2020 | 89.88 | 90.05 | 86.34 | 86.84 | 668,723 | -1.80(-2.03%) |
Sep 09, 2020 | 87.91 | 89.51 | 87.03 | 88.63 | 729,246 | +2.71(+3.15%) |
Sep 08, 2020 | 86.53 | 88.59 | 85.84 | 85.92 | 986,080 | -4.00(-4.45%) |
Sep 04, 2020 | 90.68 | 92.00 | 86.03 | 89.92 | 1,537,753 | -1.45(-1.58%) |
Sep 03, 2020 | 95.37 | 95.39 | 90.63 | 91.37 | 1,423,474 | -5.64(-5.81%) |
Sep 02, 2020 | 97.79 | 97.79 | 95.31 | 97.01 | 599,012 | +0.61(+0.63%) |
Sep 01, 2020 | 95.15 | 96.41 | 94.66 | 96.39 | 483,543 | +2.23(+2.37%) |
Aug 31, 2020 | 94.20 | 94.71 | 93.63 | 94.16 | 837,666 | +0.34(+0.36%) |
Aug 28, 2020 | 93.36 | 94.06 | 93.27 | 93.82 | 307,076 | +0.97(+1.05%) |
Aug 27, 2020 | 93.35 | 93.65 | 92.09 | 92.85 | 518,150 | -0.08(-0.08%) |
Aug 26, 2020 | 91.94 | 93.22 | 91.80 | 92.93 | 414,503 | +1.83(+2.01%) |
Aug 25, 2020 | 90.47 | 91.16 | 90.28 | 91.10 | 330,530 | +0.47(+0.51%) |
Aug 24, 2020 | 91.18 | 91.27 | 89.95 | 90.63 | 436,328 | +0.73(+0.81%) |
Aug 21, 2020 | 89.22 | 90.03 | 89.00 | 89.90 | 288,322 | +0.88(+0.99%) |
Aug 20, 2020 | 87.57 | 89.14 | 87.53 | 89.02 | 293,141 | +1.21(+1.38%) |
Aug 19, 2020 | 88.24 | 88.61 | 87.77 | 87.81 | 227,126 | -0.24(-0.28%) |
Aug 18, 2020 | 87.93 | 88.25 | 87.29 | 88.05 | 302,707 | +0.39(+0.44%) |
Aug 17, 2020 | 87.55 | 87.87 | 87.47 | 87.66 | 233,937 | +0.68(+0.78%) |
Aug 14, 2020 | 87.22 | 87.34 | 86.57 | 86.98 | 186,512 | -0.14(-0.16%) |
Aug 13, 2020 | 87.15 | 87.87 | 86.84 | 87.12 | 298,627 | +0.13(+0.15%) |
Aug 12, 2020 | 85.87 | 87.17 | 85.73 | 86.99 | 351,744 | +1.79(+2.10%) |
Aug 11, 2020 | 86.41 | 86.83 | 85.06 | 85.20 | 373,913 | -1.38(-1.59%) |
Aug 10, 2020 | 87.17 | 87.29 | 85.49 | 86.58 | 412,080 | -0.36(-0.41%) |
Aug 07, 2020 | 88.08 | 88.08 | 86.23 | 86.94 | 430,010 | -1.42(-1.60%) |
Aug 06, 2020 | 87.34 | 88.44 | 86.98 | 88.36 | 295,628 | +1.02(+1.17%) |
Aug 05, 2020 | 87.27 | 87.50 | 86.91 | 87.34 | 336,606 | +0.43(+0.49%) |
Aug 04, 2020 | 86.56 | 86.91 | 86.19 | 86.91 | 1,103,161 | +0.25(+0.29%) |
Aug 03, 2020 | 85.74 | 86.93 | 85.70 | 86.66 | 489,735 | +2.02(+2.38%) |
Jul 31, 2020 | 84.03 | 84.64 | 82.64 | 84.64 | 530,480 | +1.93(+2.33%) |
Jul 30, 2020 | 81.49 | 82.77 | 81.04 | 82.71 | 280,383 | +0.48(+0.58%) |
Jul 29, 2020 | 81.32 | 82.45 | 81.32 | 82.24 | 250,690 | +1.28(+1.58%) |
Jul 28, 2020 | 81.74 | 81.91 | 80.89 | 80.95 | 321,112 | -1.00(-1.22%) |
Jul 27, 2020 | 81.02 | 81.98 | 80.93 | 81.95 | 323,299 | +1.38(+1.71%) |
Jul 24, 2020 | 80.34 | 81.11 | 79.28 | 80.58 | 479,781 | -1.05(-1.28%) |
Jul 23, 2020 | 83.30 | 83.83 | 81.19 | 81.62 | 713,940 | -2.03(-2.42%) |
Jul 22, 2020 | 83.10 | 83.99 | 83.02 | 83.65 | 349,948 | +0.61(+0.74%) |
Jul 21, 2020 | 84.53 | 84.53 | 82.73 | 83.04 | 508,222 | -0.82(-0.98%) |
Jul 20, 2020 | 81.92 | 84.02 | 81.52 | 83.87 | 458,702 | +2.20(+2.70%) |
Jul 17, 2020 | 81.72 | 81.90 | 80.89 | 81.66 | 274,411 | +0.42(+0.51%) |
Jul 16, 2020 | 81.41 | 81.52 | 80.57 | 81.25 | 312,941 | -0.96(-1.17%) |
Jul 15, 2020 | 82.38 | 82.82 | 81.20 | 82.21 | 370,129 | +0.54(+0.67%) |
Jul 14, 2020 | 80.13 | 81.81 | 79.15 | 81.66 | 641,140 | +0.89(+1.11%) |
Jul 13, 2020 | 83.44 | 83.85 | 80.57 | 80.77 | 1,326,366 | -1.89(-2.29%) |
Jul 10, 2020 | 82.71 | 82.82 | 81.81 | 82.66 | 653,001 | -0.16(-0.19%) |
Jul 09, 2020 | 83.08 | 83.15 | 81.57 | 82.82 | 582,134 | +0.41(+0.49%) |
Jul 08, 2020 | 81.51 | 82.45 | 81.30 | 82.41 | 594,779 | +1.40(+1.72%) |
Jul 07, 2020 | 81.67 | 82.60 | 80.94 | 81.01 | 474,350 | -0.85(-1.04%) |
Jul 06, 2020 | 81.52 | 82.32 | 81.46 | 81.87 | 522,555 | +1.36(+1.69%) |
Jul 02, 2020 | 80.91 | 81.23 | 80.35 | 80.51 | 353,653 | +0.48(+0.59%) |