Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 87.26 | 87.82 | 86.43 | 87.52 | 3,374,311 | +0.48(+0.55%) |
Sep 29, 2020 | 87.03 | 87.62 | 86.53 | 87.04 | 1,887,184 | +0.16(+0.18%) |
Sep 28, 2020 | 86.50 | 87.80 | 86.21 | 86.89 | 1,976,096 | +1.28(+1.49%) |
Sep 25, 2020 | 84.43 | 85.81 | 84.32 | 85.61 | 1,813,589 | +0.37(+0.43%) |
Sep 24, 2020 | 84.81 | 85.90 | 84.03 | 85.24 | 1,958,228 | +0.93(+1.11%) |
Sep 23, 2020 | 87.31 | 87.55 | 84.26 | 84.31 | 3,116,490 | -2.99(-3.42%) |
Sep 22, 2020 | 89.41 | 90.43 | 86.42 | 87.29 | 3,161,781 | -2.72(-3.02%) |
Sep 21, 2020 | 88.47 | 90.03 | 88.16 | 90.01 | 2,964,539 | +0.46(+0.52%) |
Sep 18, 2020 | 87.94 | 90.16 | 87.77 | 89.55 | 4,212,454 | +1.32(+1.50%) |
Sep 17, 2020 | 87.27 | 88.74 | 86.73 | 88.23 | 2,511,837 | +0.32(+0.37%) |
Sep 16, 2020 | 88.65 | 88.99 | 87.88 | 87.90 | 1,956,008 | +0.00(+0.00%) |
Sep 15, 2020 | 89.10 | 89.59 | 87.77 | 87.90 | 1,908,180 | -1.09(-1.23%) |
Sep 14, 2020 | 88.46 | 89.29 | 88.17 | 88.99 | 1,988,845 | +1.18(+1.35%) |
Sep 11, 2020 | 87.18 | 88.45 | 87.07 | 87.81 | 1,616,622 | +0.58(+0.67%) |
Sep 10, 2020 | 87.34 | 88.37 | 87.04 | 87.23 | 2,068,149 | -0.30(-0.34%) |
Sep 09, 2020 | 85.37 | 88.21 | 85.37 | 87.52 | 1,976,036 | +2.64(+3.12%) |
Sep 08, 2020 | 86.06 | 86.06 | 83.78 | 84.88 | 2,593,972 | -1.04(-1.22%) |
Sep 04, 2020 | 86.90 | 87.88 | 85.45 | 85.92 | 2,227,533 | -0.32(-0.38%) |
Sep 03, 2020 | 88.37 | 88.94 | 85.67 | 86.25 | 2,572,160 | -1.58(-1.80%) |
Sep 02, 2020 | 87.01 | 88.17 | 86.21 | 87.83 | 1,918,893 | +1.04(+1.20%) |
Sep 01, 2020 | 87.64 | 88.10 | 86.05 | 86.78 | 2,624,278 | -1.08(-1.23%) |
Aug 31, 2020 | 86.64 | 88.15 | 86.07 | 87.87 | 2,346,231 | +1.26(+1.45%) |
Aug 28, 2020 | 86.61 | 86.74 | 86.09 | 86.61 | 1,542,205 | +0.34(+0.40%) |
Aug 27, 2020 | 85.51 | 86.81 | 85.51 | 86.27 | 1,522,236 | +1.05(+1.24%) |
Aug 26, 2020 | 85.12 | 85.74 | 84.61 | 85.21 | 1,734,568 | -0.55(-0.65%) |
Aug 25, 2020 | 85.47 | 86.01 | 84.80 | 85.77 | 2,643,370 | +0.71(+0.84%) |
Aug 24, 2020 | 85.06 | 85.37 | 84.53 | 85.06 | 2,741,993 | +0.17(+0.20%) |
Aug 21, 2020 | 84.33 | 85.05 | 83.96 | 84.89 | 2,255,764 | +0.91(+1.08%) |
Aug 20, 2020 | 83.47 | 84.18 | 83.29 | 83.98 | 1,798,971 | +0.40(+0.48%) |
Aug 19, 2020 | 83.35 | 84.15 | 83.16 | 83.59 | 2,950,763 | +0.62(+0.75%) |
Aug 18, 2020 | 82.25 | 83.17 | 82.19 | 82.97 | 1,633,509 | +0.84(+1.02%) |
Aug 17, 2020 | 81.87 | 83.00 | 81.79 | 82.13 | 1,848,667 | -0.13(-0.16%) |
Aug 14, 2020 | 82.28 | 82.80 | 81.91 | 82.25 | 1,872,430 | -0.06(-0.08%) |
Aug 13, 2020 | 81.71 | 82.33 | 81.29 | 82.32 | 2,157,712 | +0.03(+0.03%) |
Aug 12, 2020 | 83.23 | 83.65 | 82.02 | 82.29 | 2,226,979 | -0.01(-0.01%) |
Aug 11, 2020 | 84.07 | 84.24 | 82.16 | 82.30 | 2,669,674 | -1.02(-1.22%) |
Aug 10, 2020 | 84.12 | 84.26 | 82.94 | 83.32 | 2,607,406 | -0.56(-0.67%) |
Aug 07, 2020 | 82.57 | 83.92 | 82.57 | 83.88 | 1,877,081 | +1.04(+1.25%) |
Aug 06, 2020 | 83.85 | 84.48 | 82.20 | 82.85 | 2,719,896 | -0.93(-1.11%) |
Aug 05, 2020 | 84.16 | 84.88 | 83.72 | 83.78 | 2,646,227 | +0.34(+0.41%) |
Aug 04, 2020 | 82.82 | 83.64 | 82.68 | 83.44 | 2,377,543 | +0.33(+0.40%) |
Aug 03, 2020 | 83.85 | 84.34 | 82.88 | 83.11 | 2,308,655 | -0.42(-0.50%) |
Jul 31, 2020 | 81.54 | 83.59 | 81.46 | 83.52 | 4,344,306 | +1.68(+2.06%) |
Jul 30, 2020 | 81.26 | 82.58 | 81.06 | 81.84 | 2,292,965 | -0.37(-0.45%) |
Jul 29, 2020 | 80.44 | 82.52 | 80.44 | 82.21 | 2,034,025 | +1.39(+1.72%) |
Jul 28, 2020 | 80.92 | 81.20 | 80.12 | 80.82 | 2,671,874 | +0.11(+0.14%) |
Jul 27, 2020 | 81.21 | 81.64 | 80.25 | 80.71 | 2,228,267 | -0.52(-0.64%) |
Jul 24, 2020 | 82.15 | 82.43 | 80.90 | 81.23 | 2,384,263 | -0.72(-0.88%) |
Jul 23, 2020 | 83.18 | 83.87 | 81.67 | 81.95 | 2,163,163 | -1.39(-1.66%) |
Jul 22, 2020 | 82.42 | 83.41 | 81.84 | 83.34 | 1,935,121 | +1.19(+1.45%) |
Jul 21, 2020 | 81.40 | 82.64 | 81.40 | 82.14 | 1,852,380 | +0.67(+0.82%) |
Jul 20, 2020 | 81.08 | 81.74 | 80.83 | 81.48 | 1,974,443 | +0.46(+0.57%) |
Jul 17, 2020 | 80.77 | 81.14 | 79.87 | 81.02 | 2,876,086 | +0.48(+0.60%) |
Jul 16, 2020 | 79.37 | 80.98 | 79.25 | 80.53 | 2,868,901 | +1.13(+1.42%) |
Jul 15, 2020 | 78.58 | 79.96 | 77.98 | 79.41 | 4,288,763 | +1.29(+1.64%) |
Jul 14, 2020 | 74.54 | 78.13 | 74.38 | 78.12 | 7,377,456 | +3.86(+5.19%) |
Jul 13, 2020 | 74.81 | 75.18 | 73.67 | 74.27 | 2,451,449 | -0.40(-0.53%) |
Jul 10, 2020 | 72.36 | 74.85 | 72.34 | 74.66 | 2,502,595 | +2.75(+3.82%) |
Jul 09, 2020 | 71.54 | 72.08 | 70.41 | 71.92 | 2,990,724 | +0.39(+0.54%) |
Jul 08, 2020 | 72.17 | 72.57 | 70.56 | 71.53 | 3,598,098 | -0.60(-0.83%) |
Jul 07, 2020 | 73.13 | 73.27 | 71.85 | 72.13 | 2,768,699 | -1.29(-1.76%) |
Jul 06, 2020 | 74.14 | 74.41 | 73.21 | 73.43 | 2,501,681 | +0.27(+0.37%) |
Jul 02, 2020 | 74.32 | 74.32 | 72.76 | 73.16 | 2,700,807 | -0.53(-0.71%) |