Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 83.55 | 83.62 | 81.83 | 82.59 | 1,739,043 | -0.48(-0.58%) |
Sep 29, 2020 | 82.70 | 84.66 | 82.29 | 83.08 | 1,511,925 | +0.86(+1.05%) |
Sep 28, 2020 | 80.95 | 83.37 | 80.74 | 82.21 | 2,026,660 | +2.50(+3.14%) |
Sep 25, 2020 | 78.35 | 80.12 | 78.31 | 79.71 | 1,433,567 | +0.92(+1.17%) |
Sep 24, 2020 | 78.67 | 79.76 | 78.11 | 78.79 | 1,144,488 | -0.15(-0.19%) |
Sep 23, 2020 | 80.89 | 80.96 | 78.89 | 78.93 | 709,786 | -1.62(-2.01%) |
Sep 22, 2020 | 80.11 | 80.90 | 78.88 | 80.55 | 1,152,891 | +0.70(+0.87%) |
Sep 21, 2020 | 81.82 | 81.85 | 79.18 | 79.86 | 1,715,863 | -3.18(-3.83%) |
Sep 18, 2020 | 86.01 | 86.24 | 82.45 | 83.04 | 2,191,910 | -2.95(-3.43%) |
Sep 17, 2020 | 85.41 | 86.45 | 84.98 | 85.98 | 1,008,185 | -0.55(-0.64%) |
Sep 16, 2020 | 86.23 | 87.42 | 85.72 | 86.53 | 875,690 | +0.64(+0.74%) |
Sep 15, 2020 | 86.06 | 86.43 | 85.37 | 85.89 | 902,673 | +0.68(+0.79%) |
Sep 14, 2020 | 84.67 | 85.76 | 84.37 | 85.22 | 837,436 | +1.68(+2.01%) |
Sep 11, 2020 | 83.98 | 84.05 | 81.86 | 83.54 | 1,247,470 | +0.23(+0.27%) |
Sep 10, 2020 | 85.05 | 86.32 | 83.30 | 83.31 | 1,512,677 | -1.22(-1.44%) |
Sep 09, 2020 | 82.11 | 85.32 | 82.11 | 84.53 | 1,845,116 | +3.02(+3.71%) |
Sep 08, 2020 | 81.49 | 82.94 | 80.01 | 81.50 | 1,311,562 | -1.02(-1.24%) |
Sep 04, 2020 | 85.76 | 86.11 | 81.53 | 82.53 | 1,171,585 | -2.90(-3.39%) |
Sep 03, 2020 | 87.77 | 88.06 | 84.87 | 85.42 | 1,327,871 | -2.19(-2.50%) |
Sep 02, 2020 | 86.75 | 87.93 | 86.56 | 87.61 | 993,260 | +1.29(+1.49%) |
Sep 01, 2020 | 84.81 | 86.43 | 84.81 | 86.33 | 971,439 | +1.19(+1.40%) |
Aug 31, 2020 | 85.28 | 85.61 | 84.76 | 85.14 | 942,050 | -0.36(-0.42%) |
Aug 28, 2020 | 84.78 | 86.03 | 84.33 | 85.50 | 772,093 | +0.80(+0.94%) |
Aug 27, 2020 | 84.53 | 85.25 | 83.98 | 84.71 | 906,335 | +0.50(+0.59%) |
Aug 26, 2020 | 83.46 | 85.24 | 83.43 | 84.20 | 887,958 | +0.61(+0.73%) |
Aug 25, 2020 | 84.08 | 84.28 | 83.35 | 83.60 | 780,905 | -0.09(-0.11%) |
Aug 24, 2020 | 81.97 | 83.75 | 81.62 | 83.68 | 1,535,336 | +2.21(+2.71%) |
Aug 21, 2020 | 83.24 | 83.43 | 81.28 | 81.48 | 1,275,074 | -1.70(-2.04%) |
Aug 20, 2020 | 82.70 | 84.15 | 82.64 | 83.17 | 1,772,701 | +0.09(+0.11%) |
Aug 19, 2020 | 85.02 | 85.19 | 82.71 | 83.09 | 1,146,931 | -1.74(-2.05%) |
Aug 18, 2020 | 85.52 | 86.00 | 84.67 | 84.83 | 666,778 | -0.67(-0.78%) |
Aug 17, 2020 | 86.46 | 87.29 | 85.48 | 85.49 | 825,838 | -0.54(-0.63%) |
Aug 14, 2020 | 87.35 | 87.60 | 86.00 | 86.03 | 777,861 | -1.82(-2.08%) |
Aug 13, 2020 | 87.19 | 88.73 | 87.11 | 87.86 | 724,091 | +0.12(+0.13%) |
Aug 12, 2020 | 87.09 | 88.40 | 87.09 | 87.74 | 1,042,071 | +1.37(+1.59%) |
Aug 11, 2020 | 85.41 | 88.00 | 84.59 | 86.37 | 2,963,361 | +1.66(+1.96%) |
Aug 10, 2020 | 85.69 | 85.90 | 84.65 | 84.71 | 1,012,340 | -1.00(-1.17%) |
Aug 07, 2020 | 85.12 | 85.72 | 84.83 | 85.71 | 1,404,126 | +0.82(+0.97%) |
Aug 06, 2020 | 86.07 | 86.23 | 84.37 | 84.89 | 1,061,184 | -1.08(-1.26%) |
Aug 05, 2020 | 86.24 | 86.60 | 85.60 | 85.97 | 669,215 | +0.19(+0.22%) |
Aug 04, 2020 | 86.38 | 86.84 | 85.68 | 85.78 | 1,336,876 | -0.60(-0.69%) |
Aug 03, 2020 | 87.28 | 87.94 | 86.31 | 86.38 | 1,507,955 | -1.48(-1.69%) |
Jul 31, 2020 | 88.85 | 89.04 | 86.48 | 87.86 | 1,122,546 | -1.02(-1.15%) |
Jul 30, 2020 | 89.28 | 90.11 | 87.95 | 88.88 | 1,018,720 | -1.61(-1.78%) |
Jul 29, 2020 | 88.65 | 90.95 | 88.31 | 90.49 | 1,529,735 | +2.81(+3.20%) |
Jul 28, 2020 | 87.41 | 90.40 | 86.89 | 87.68 | 1,778,658 | +0.00(+0.00%) |
Jul 27, 2020 | 88.51 | 89.26 | 87.63 | 87.68 | 1,515,649 | -0.33(-0.38%) |
Jul 24, 2020 | 89.26 | 89.35 | 87.73 | 88.02 | 1,155,169 | -1.37(-1.54%) |
Jul 23, 2020 | 89.89 | 91.86 | 88.96 | 89.39 | 1,731,921 | +0.07(+0.08%) |
Jul 22, 2020 | 87.02 | 89.87 | 86.44 | 89.32 | 1,671,172 | +4.01(+4.70%) |
Jul 21, 2020 | 85.39 | 86.25 | 85.02 | 85.31 | 1,404,388 | +0.45(+0.53%) |
Jul 20, 2020 | 84.69 | 85.41 | 84.19 | 84.86 | 929,149 | -0.25(-0.30%) |
Jul 17, 2020 | 84.44 | 85.33 | 84.06 | 85.11 | 688,249 | +0.68(+0.80%) |
Jul 16, 2020 | 84.61 | 85.02 | 83.39 | 84.44 | 826,313 | -0.45(-0.53%) |
Jul 15, 2020 | 83.83 | 85.32 | 83.52 | 84.89 | 1,589,639 | +2.36(+2.86%) |
Jul 14, 2020 | 82.15 | 82.68 | 81.00 | 82.52 | 972,636 | +0.12(+0.14%) |
Jul 13, 2020 | 82.42 | 82.90 | 81.70 | 82.41 | 1,446,926 | +0.94(+1.16%) |
Jul 10, 2020 | 82.10 | 82.54 | 81.22 | 81.46 | 791,624 | -0.48(-0.59%) |
Jul 09, 2020 | 85.04 | 85.31 | 80.50 | 81.94 | 1,855,090 | -3.42(-4.01%) |
Jul 08, 2020 | 84.59 | 85.69 | 84.40 | 85.37 | 895,534 | +0.72(+0.85%) |
Jul 07, 2020 | 85.46 | 86.12 | 84.37 | 84.65 | 727,653 | -1.13(-1.32%) |
Jul 06, 2020 | 86.78 | 87.05 | 85.47 | 85.78 | 612,430 | +0.15(+0.17%) |
Jul 02, 2020 | 87.03 | 87.34 | 85.17 | 85.63 | 1,026,307 | -0.53(-0.61%) |