Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 86.76 | 86.76 | 86.42 | 86.60 | 5,970 | +0.17(+0.20%) |
Sep 29, 2020 | 86.11 | 86.78 | 86.00 | 86.43 | 2,922 | +0.90(+1.05%) |
Sep 28, 2020 | 85.57 | 85.67 | 85.31 | 85.53 | 3,539 | -0.07(-0.08%) |
Sep 25, 2020 | 84.07 | 85.60 | 84.07 | 85.60 | 3,800 | +0.02(+0.02%) |
Sep 24, 2020 | 85.36 | 85.60 | 85.24 | 85.58 | 3,770 | +0.52(+0.62%) |
Sep 23, 2020 | 85.96 | 86.05 | 84.86 | 85.06 | 15,470 | -0.05(-0.06%) |
Sep 22, 2020 | 85.17 | 85.17 | 84.34 | 85.11 | 7,257 | -0.92(-1.06%) |
Sep 21, 2020 | 85.07 | 86.12 | 85.00 | 86.03 | 15,857 | -2.23(-2.53%) |
Sep 18, 2020 | 88.61 | 88.61 | 87.99 | 88.26 | 2,800 | -1.38(-1.54%) |
Sep 17, 2020 | 89.38 | 89.64 | 89.38 | 89.64 | 6,442 | +0.71(+0.80%) |
Sep 16, 2020 | 89.93 | 89.94 | 88.93 | 88.93 | 3,919 | +0.05(+0.06%) |
Sep 15, 2020 | 89.00 | 89.03 | 88.78 | 88.88 | 4,279 | +1.35(+1.54%) |
Sep 14, 2020 | 87.95 | 88.33 | 87.37 | 87.53 | 3,602 | -0.68(-0.77%) |
Sep 11, 2020 | 87.94 | 88.21 | 87.46 | 88.21 | 3,400 | +1.87(+2.17%) |
Sep 10, 2020 | 87.56 | 87.56 | 86.12 | 86.34 | 5,044 | -0.84(-0.97%) |
Sep 09, 2020 | 87.18 | 87.50 | 86.92 | 87.19 | 3,010 | +1.19(+1.38%) |
Sep 08, 2020 | 85.45 | 86.76 | 85.41 | 86.00 | 4,502 | -2.13(-2.42%) |
Sep 04, 2020 | 87.28 | 88.29 | 87.18 | 88.13 | 4,900 | +0.56(+0.64%) |
Sep 03, 2020 | 89.04 | 89.40 | 87.14 | 87.57 | 3,645 | -0.43(-0.49%) |
Sep 02, 2020 | 87.61 | 88.00 | 87.35 | 88.00 | 5,023 | +2.67(+3.13%) |
Sep 01, 2020 | 85.72 | 86.10 | 85.33 | 85.33 | 2,962 | -0.82(-0.95%) |
Aug 31, 2020 | 86.03 | 86.25 | 85.83 | 86.15 | 3,390 | +0.53(+0.62%) |
Aug 28, 2020 | 85.31 | 85.62 | 85.20 | 85.62 | 3,800 | +0.69(+0.81%) |
Aug 27, 2020 | 87.60 | 87.60 | 84.61 | 84.93 | 5,042 | -0.78(-0.91%) |
Aug 26, 2020 | 84.81 | 85.75 | 84.35 | 85.71 | 6,748 | +1.77(+2.11%) |
Aug 25, 2020 | 84.05 | 84.05 | 83.58 | 83.94 | 3,430 | +1.01(+1.21%) |
Aug 24, 2020 | 83.81 | 83.81 | 82.94 | 82.94 | 3,869 | +0.50(+0.61%) |
Aug 21, 2020 | 82.02 | 82.43 | 82.02 | 82.43 | 3,800 | +0.38(+0.46%) |
Aug 20, 2020 | 81.48 | 82.42 | 81.48 | 82.05 | 5,767 | -0.13(-0.16%) |
Aug 19, 2020 | 83.10 | 83.11 | 82.18 | 82.18 | 5,314 | -0.68(-0.82%) |
Aug 18, 2020 | 83.09 | 83.09 | 82.65 | 82.86 | 3,699 | -0.32(-0.38%) |
Aug 17, 2020 | 82.75 | 83.33 | 82.75 | 83.18 | 5,184 | +0.39(+0.47%) |
Aug 14, 2020 | 83.36 | 83.38 | 82.80 | 82.80 | 3,700 | -0.73(-0.88%) |
Aug 13, 2020 | 83.70 | 83.87 | 83.32 | 83.53 | 4,985 | +0.11(+0.13%) |
Aug 12, 2020 | 82.51 | 83.55 | 82.51 | 83.42 | 4,452 | +2.72(+3.37%) |
Aug 11, 2020 | 81.51 | 81.77 | 80.70 | 80.70 | 10,264 | +0.23(+0.28%) |
Aug 10, 2020 | 81.35 | 81.35 | 80.26 | 80.47 | 7,700 | -1.41(-1.72%) |
Aug 07, 2020 | 81.41 | 82.34 | 81.41 | 81.88 | 3,800 | -0.10(-0.12%) |
Aug 06, 2020 | 81.55 | 82.05 | 81.20 | 81.98 | 4,298 | -0.12(-0.15%) |
Aug 05, 2020 | 82.07 | 82.39 | 81.81 | 82.11 | 6,150 | +1.11(+1.37%) |
Aug 04, 2020 | 80.21 | 81.14 | 80.20 | 81.00 | 5,268 | -0.31(-0.38%) |
Aug 03, 2020 | 81.02 | 81.43 | 80.91 | 81.31 | 6,194 | +0.14(+0.17%) |
Jul 31, 2020 | 83.08 | 83.08 | 80.65 | 81.17 | 11,800 | -3.08(-3.66%) |
Jul 30, 2020 | 83.37 | 84.58 | 83.36 | 84.25 | 11,764 | -2.14(-2.47%) |
Jul 29, 2020 | 86.80 | 87.62 | 86.39 | 86.39 | 3,482 | +0.52(+0.61%) |
Jul 28, 2020 | 86.16 | 86.16 | 85.68 | 85.87 | 5,304 | -1.89(-2.15%) |
Jul 27, 2020 | 87.51 | 87.99 | 87.15 | 87.76 | 4,629 | +1.34(+1.55%) |
Jul 24, 2020 | 86.32 | 86.44 | 86.06 | 86.42 | 3,700 | -0.27(-0.31%) |
Jul 23, 2020 | 87.42 | 87.47 | 86.69 | 86.69 | 4,973 | -0.45(-0.52%) |
Jul 22, 2020 | 87.06 | 87.39 | 86.63 | 87.14 | 15,427 | -0.28(-0.32%) |
Jul 21, 2020 | 86.72 | 87.55 | 86.72 | 87.42 | 5,299 | +0.58(+0.67%) |
Jul 20, 2020 | 86.37 | 86.99 | 86.31 | 86.84 | 5,417 | +0.73(+0.84%) |
Jul 17, 2020 | 85.28 | 86.11 | 85.28 | 86.11 | 9,000 | +0.93(+1.09%) |
Jul 16, 2020 | 86.05 | 86.05 | 84.85 | 85.18 | 4,505 | -1.97(-2.26%) |
Jul 15, 2020 | 87.35 | 87.99 | 86.92 | 87.15 | 2,925 | +1.34(+1.56%) |
Jul 14, 2020 | 85.50 | 86.03 | 84.81 | 85.81 | 19,596 | -1.50(-1.72%) |
Jul 13, 2020 | 88.14 | 88.16 | 87.07 | 87.31 | 7,243 | +0.02(+0.02%) |
Jul 10, 2020 | 86.96 | 87.29 | 86.96 | 87.29 | 6,100 | +0.46(+0.53%) |
Jul 09, 2020 | 87.52 | 87.52 | 86.62 | 86.83 | 3,204 | -0.30(-0.34%) |
Jul 08, 2020 | 86.67 | 87.39 | 86.67 | 87.13 | 4,486 | +0.88(+1.02%) |
Jul 07, 2020 | 86.22 | 86.81 | 86.15 | 86.25 | 6,066 | -0.88(-1.01%) |
Jul 06, 2020 | 86.67 | 87.14 | 86.65 | 87.13 | 6,450 | +1.65(+1.93%) |
Jul 02, 2020 | 84.33 | 85.85 | 84.33 | 85.48 | 11,800 | +2.09(+2.51%) |