Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 93.07 | 93.65 | 93.00 | 93.52 | 6,719,065 | +0.46(+0.49%) |
Sep 29, 2020 | 93.25 | 93.29 | 92.99 | 93.06 | 3,712,249 | -0.21(-0.23%) |
Sep 28, 2020 | 93.38 | 93.50 | 93.18 | 93.27 | 4,589,253 | +0.21(+0.23%) |
Sep 25, 2020 | 93.04 | 93.09 | 92.79 | 93.06 | 3,908,584 | +0.45(+0.48%) |
Sep 24, 2020 | 92.35 | 93.12 | 92.09 | 92.61 | 8,968,195 | +0.24(+0.26%) |
Sep 23, 2020 | 93.25 | 93.31 | 92.31 | 92.37 | 9,926,166 | -1.21(-1.29%) |
Sep 22, 2020 | 93.71 | 93.84 | 93.42 | 93.58 | 5,083,121 | -0.19(-0.21%) |
Sep 21, 2020 | 93.90 | 94.00 | 93.54 | 93.77 | 5,385,609 | -0.93(-0.98%) |
Sep 18, 2020 | 95.17 | 95.17 | 94.52 | 94.70 | 5,433,030 | -0.44(-0.46%) |
Sep 17, 2020 | 95.19 | 95.31 | 95.07 | 95.14 | 4,922,228 | -0.40(-0.41%) |
Sep 16, 2020 | 95.87 | 95.88 | 95.46 | 95.53 | 4,399,593 | -0.23(-0.24%) |
Sep 15, 2020 | 95.77 | 95.85 | 95.67 | 95.76 | 2,719,256 | +0.16(+0.17%) |
Sep 14, 2020 | 95.47 | 95.67 | 95.28 | 95.60 | 3,704,606 | +0.09(+0.10%) |
Sep 11, 2020 | 95.64 | 95.65 | 95.33 | 95.51 | 3,098,812 | +0.03(+0.04%) |
Sep 10, 2020 | 95.91 | 95.91 | 95.46 | 95.47 | 3,854,274 | -0.27(-0.28%) |
Sep 09, 2020 | 95.53 | 95.90 | 95.45 | 95.74 | 3,176,287 | +0.48(+0.50%) |
Sep 08, 2020 | 95.42 | 95.69 | 95.25 | 95.26 | 4,870,809 | -0.38(-0.40%) |
Sep 04, 2020 | 96.09 | 96.09 | 95.61 | 95.64 | 4,118,824 | -0.41(-0.43%) |
Sep 03, 2020 | 96.61 | 96.61 | 96.00 | 96.05 | 3,854,668 | -0.49(-0.51%) |
Sep 02, 2020 | 96.43 | 96.58 | 96.20 | 96.54 | 4,641,867 | +0.40(+0.41%) |
Sep 01, 2020 | 95.78 | 96.18 | 95.56 | 96.15 | 5,476,467 | +0.64(+0.67%) |
Aug 31, 2020 | 95.42 | 95.58 | 95.07 | 95.50 | 3,770,759 | -0.01(-0.01%) |
Aug 28, 2020 | 94.91 | 95.63 | 94.72 | 95.51 | 5,012,919 | +0.88(+0.93%) |
Aug 27, 2020 | 95.10 | 95.44 | 94.58 | 94.63 | 4,522,037 | +1.80(+1.94%) |
Aug 26, 2020 | 95.16 | 95.26 | 92.83 | 92.83 | 3,925,563 | -2.46(-2.59%) |
Aug 25, 2020 | 95.68 | 95.68 | 95.08 | 95.29 | 3,542,250 | -0.47(-0.49%) |
Aug 24, 2020 | 95.60 | 95.91 | 95.60 | 95.76 | 3,001,648 | +0.19(+0.20%) |
Aug 21, 2020 | 95.14 | 95.58 | 95.14 | 95.57 | 5,068,220 | +0.30(+0.32%) |
Aug 20, 2020 | 95.02 | 95.29 | 94.92 | 95.27 | 1,982,692 | +0.22(+0.23%) |
Aug 19, 2020 | 95.44 | 95.53 | 94.88 | 95.05 | 3,018,637 | -0.22(-0.23%) |
Aug 18, 2020 | 95.27 | 95.37 | 95.13 | 95.27 | 2,252,223 | -0.13(-0.13%) |
Aug 17, 2020 | 95.32 | 95.39 | 95.28 | 95.39 | 2,255,604 | +0.11(+0.11%) |
Aug 14, 2020 | 95.54 | 95.57 | 95.21 | 95.28 | 3,071,068 | -0.43(-0.45%) |
Aug 13, 2020 | 95.95 | 96.13 | 95.63 | 95.71 | 3,467,881 | -0.22(-0.23%) |
Aug 12, 2020 | 95.85 | 96.17 | 95.85 | 95.93 | 5,225,066 | -0.11(-0.11%) |
Aug 11, 2020 | 96.40 | 96.40 | 96.02 | 96.04 | 3,820,610 | -0.10(-0.10%) |
Aug 10, 2020 | 96.31 | 96.31 | 96.08 | 96.14 | 1,974,183 | +0.14(+0.15%) |
Aug 07, 2020 | 96.18 | 96.22 | 95.89 | 96.00 | 2,148,190 | -0.20(-0.21%) |
Aug 06, 2020 | 96.14 | 96.28 | 95.99 | 96.20 | 1,794,492 | +0.24(+0.25%) |
Aug 05, 2020 | 95.85 | 96.09 | 95.68 | 95.96 | 3,171,015 | +0.30(+0.32%) |
Aug 04, 2020 | 95.25 | 95.65 | 95.25 | 95.65 | 4,795,562 | +0.49(+0.51%) |
Aug 03, 2020 | 95.02 | 95.22 | 94.81 | 95.17 | 4,821,115 | +0.35(+0.37%) |
Jul 31, 2020 | 94.74 | 94.90 | 94.52 | 94.82 | 3,089,426 | +0.22(+0.23%) |
Jul 30, 2020 | 94.27 | 94.63 | 94.05 | 94.60 | 2,744,694 | -0.03(-0.03%) |
Jul 29, 2020 | 94.20 | 94.66 | 94.13 | 94.62 | 2,464,956 | +0.55(+0.59%) |
Jul 28, 2020 | 94.21 | 94.38 | 94.03 | 94.07 | 1,846,388 | -0.32(-0.34%) |
Jul 27, 2020 | 94.14 | 94.41 | 94.09 | 94.39 | 2,241,258 | +0.16(+0.17%) |
Jul 24, 2020 | 93.73 | 94.23 | 93.62 | 94.23 | 2,671,491 | +0.07(+0.07%) |
Jul 23, 2020 | 94.45 | 94.45 | 93.95 | 94.16 | 4,077,042 | -0.04(-0.04%) |
Jul 22, 2020 | 94.06 | 94.20 | 93.94 | 94.20 | 7,679,014 | +0.27(+0.29%) |
Jul 21, 2020 | 93.83 | 94.10 | 93.80 | 93.94 | 4,161,836 | +0.50(+0.54%) |
Jul 20, 2020 | 93.16 | 93.47 | 93.06 | 93.43 | 1,957,229 | +0.62(+0.67%) |
Jul 17, 2020 | 92.72 | 92.82 | 92.39 | 92.81 | 1,652,417 | +0.21(+0.23%) |
Jul 16, 2020 | 92.47 | 92.71 | 92.26 | 92.60 | 3,762,964 | +0.17(+0.18%) |
Jul 15, 2020 | 92.35 | 92.49 | 92.21 | 92.43 | 2,715,051 | +0.38(+0.41%) |
Jul 14, 2020 | 91.89 | 92.10 | 91.71 | 92.06 | 3,429,812 | +0.22(+0.24%) |
Jul 13, 2020 | 92.19 | 92.33 | 91.66 | 91.84 | 3,840,670 | -0.18(-0.20%) |
Jul 10, 2020 | 92.09 | 92.09 | 91.86 | 92.02 | 2,336,929 | -0.02(-0.02%) |
Jul 09, 2020 | 92.33 | 92.40 | 91.89 | 92.04 | 2,917,853 | -0.39(-0.43%) |
Jul 08, 2020 | 92.23 | 92.43 | 92.12 | 92.43 | 2,539,644 | +0.39(+0.43%) |
Jul 07, 2020 | 92.21 | 92.54 | 91.75 | 92.04 | 4,148,430 | -0.52(-0.56%) |
Jul 06, 2020 | 92.45 | 92.59 | 92.23 | 92.56 | 3,932,238 | +0.57(+0.62%) |
Jul 02, 2020 | 92.00 | 92.22 | 91.79 | 91.99 | 4,301,485 | +0.49(+0.53%) |