Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 95.77 | 97.14 | 93.58 | 94.00 | 1,646,642 | -1.39(-1.46%) |
Sep 29, 2020 | 95.31 | 96.54 | 94.70 | 95.39 | 1,302,339 | +0.41(+0.44%) |
Sep 28, 2020 | 95.20 | 96.16 | 94.45 | 94.97 | 1,134,743 | +0.82(+0.87%) |
Sep 25, 2020 | 93.08 | 94.59 | 92.88 | 94.16 | 922,217 | +0.52(+0.55%) |
Sep 24, 2020 | 92.44 | 94.48 | 91.35 | 93.64 | 1,210,042 | +0.58(+0.62%) |
Sep 23, 2020 | 94.22 | 95.19 | 92.97 | 93.06 | 1,545,874 | -1.28(-1.36%) |
Sep 22, 2020 | 94.39 | 95.27 | 93.75 | 94.34 | 1,370,383 | +0.56(+0.60%) |
Sep 21, 2020 | 94.16 | 94.48 | 92.25 | 93.78 | 1,377,230 | -1.09(-1.14%) |
Sep 18, 2020 | 94.97 | 96.44 | 94.30 | 94.86 | 2,470,408 | -0.40(-0.42%) |
Sep 17, 2020 | 93.95 | 96.11 | 93.78 | 95.27 | 1,377,918 | +0.07(+0.08%) |
Sep 16, 2020 | 96.53 | 97.24 | 95.06 | 95.19 | 2,747,265 | -0.52(-0.55%) |
Sep 15, 2020 | 93.08 | 96.46 | 92.83 | 95.72 | 2,988,335 | +3.08(+3.33%) |
Sep 14, 2020 | 91.23 | 93.15 | 91.06 | 92.64 | 2,345,761 | +1.89(+2.08%) |
Sep 11, 2020 | 90.72 | 91.56 | 89.95 | 90.75 | 1,369,248 | +0.10(+0.11%) |
Sep 10, 2020 | 91.51 | 92.96 | 90.50 | 90.65 | 1,761,680 | -0.42(-0.46%) |
Sep 09, 2020 | 88.72 | 91.55 | 88.72 | 91.07 | 1,220,661 | +3.03(+3.44%) |
Sep 08, 2020 | 89.53 | 89.53 | 88.02 | 88.05 | 1,252,595 | -2.01(-2.23%) |
Sep 04, 2020 | 90.15 | 90.41 | 88.52 | 90.05 | 1,373,053 | +0.27(+0.30%) |
Sep 03, 2020 | 91.06 | 91.06 | 88.97 | 89.79 | 1,203,527 | -1.43(-1.56%) |
Sep 02, 2020 | 90.88 | 91.45 | 90.44 | 91.21 | 1,391,349 | +0.41(+0.45%) |
Sep 01, 2020 | 89.89 | 90.91 | 89.31 | 90.80 | 1,017,220 | +0.84(+0.94%) |
Aug 31, 2020 | 90.53 | 91.21 | 89.50 | 89.96 | 1,483,360 | -0.39(-0.44%) |
Aug 28, 2020 | 89.97 | 90.49 | 89.32 | 90.35 | 2,359,199 | +0.43(+0.48%) |
Aug 27, 2020 | 89.60 | 90.58 | 88.91 | 89.92 | 1,586,520 | +0.90(+1.01%) |
Aug 26, 2020 | 88.10 | 89.23 | 87.81 | 89.02 | 964,050 | +0.67(+0.76%) |
Aug 25, 2020 | 89.07 | 89.45 | 88.05 | 88.36 | 1,102,309 | -0.39(-0.44%) |
Aug 24, 2020 | 88.72 | 88.94 | 87.62 | 88.75 | 1,148,866 | +0.45(+0.51%) |
Aug 21, 2020 | 88.01 | 88.63 | 87.56 | 88.30 | 1,338,700 | -0.04(-0.04%) |
Aug 20, 2020 | 87.12 | 88.44 | 86.87 | 88.34 | 1,190,678 | +1.01(+1.15%) |
Aug 19, 2020 | 87.12 | 87.75 | 86.64 | 87.33 | 857,869 | +0.43(+0.49%) |
Aug 18, 2020 | 87.18 | 87.53 | 86.57 | 86.90 | 837,195 | -0.29(-0.34%) |
Aug 17, 2020 | 85.78 | 87.79 | 85.59 | 87.19 | 1,073,140 | +0.18(+0.21%) |
Aug 14, 2020 | 87.51 | 87.86 | 86.65 | 87.01 | 994,819 | -0.04(-0.04%) |
Aug 13, 2020 | 87.32 | 87.67 | 86.44 | 87.05 | 1,349,705 | -0.51(-0.59%) |
Aug 12, 2020 | 88.01 | 88.64 | 87.41 | 87.56 | 1,384,746 | +0.35(+0.40%) |
Aug 11, 2020 | 88.77 | 89.22 | 87.04 | 87.21 | 1,071,257 | -1.23(-1.39%) |
Aug 10, 2020 | 88.17 | 88.75 | 87.60 | 88.44 | 1,068,001 | +0.78(+0.89%) |
Aug 07, 2020 | 86.98 | 88.47 | 86.03 | 87.66 | 1,387,764 | +0.58(+0.66%) |
Aug 06, 2020 | 86.60 | 87.37 | 86.21 | 87.08 | 755,232 | -0.32(-0.37%) |
Aug 05, 2020 | 88.07 | 88.30 | 86.41 | 87.41 | 1,490,488 | +0.05(+0.05%) |
Aug 04, 2020 | 85.04 | 87.66 | 84.35 | 87.36 | 2,489,519 | +1.76(+2.05%) |
Aug 03, 2020 | 85.72 | 86.48 | 84.06 | 85.60 | 1,873,054 | -0.16(-0.19%) |
Jul 31, 2020 | 85.60 | 85.92 | 84.02 | 85.77 | 2,226,214 | +0.15(+0.17%) |
Jul 30, 2020 | 86.37 | 88.37 | 84.60 | 85.62 | 2,760,514 | -1.57(-1.81%) |
Jul 29, 2020 | 84.48 | 90.80 | 83.96 | 87.19 | 6,099,586 | +7.44(+9.33%) |
Jul 28, 2020 | 80.39 | 80.98 | 79.65 | 79.75 | 3,481,426 | -0.50(-0.63%) |
Jul 27, 2020 | 78.67 | 80.87 | 78.67 | 80.26 | 1,822,725 | +1.49(+1.89%) |
Jul 24, 2020 | 78.27 | 79.04 | 77.80 | 78.77 | 999,518 | +0.77(+0.99%) |
Jul 23, 2020 | 78.04 | 78.37 | 77.55 | 78.00 | 1,310,463 | +0.03(+0.04%) |
Jul 22, 2020 | 78.28 | 78.93 | 77.53 | 77.97 | 976,591 | -0.35(-0.44%) |
Jul 21, 2020 | 78.13 | 78.88 | 78.02 | 78.32 | 869,341 | +0.26(+0.33%) |
Jul 20, 2020 | 78.97 | 79.32 | 77.81 | 78.06 | 1,063,780 | -0.90(-1.14%) |
Jul 17, 2020 | 78.61 | 79.58 | 77.67 | 78.96 | 1,520,202 | +0.34(+0.43%) |
Jul 16, 2020 | 77.19 | 78.78 | 77.08 | 78.62 | 1,469,840 | +0.92(+1.18%) |
Jul 15, 2020 | 77.09 | 78.33 | 76.87 | 77.70 | 1,558,954 | +1.02(+1.34%) |
Jul 14, 2020 | 75.48 | 76.82 | 75.14 | 76.68 | 1,594,884 | +1.58(+2.11%) |
Jul 13, 2020 | 75.65 | 75.66 | 74.84 | 75.10 | 1,955,264 | -0.14(-0.18%) |
Jul 10, 2020 | 74.38 | 75.57 | 74.38 | 75.23 | 1,243,633 | +1.23(+1.66%) |
Jul 09, 2020 | 73.58 | 74.59 | 73.58 | 74.01 | 1,412,749 | +0.34(+0.46%) |
Jul 08, 2020 | 73.31 | 74.03 | 73.13 | 73.67 | 1,706,382 | +0.27(+0.37%) |
Jul 07, 2020 | 71.93 | 73.81 | 71.89 | 73.39 | 1,658,459 | -0.01(-0.01%) |
Jul 06, 2020 | 74.12 | 74.31 | 73.12 | 73.40 | 2,216,553 | +0.94(+1.30%) |
Jul 02, 2020 | 73.06 | 73.06 | 71.81 | 72.46 | 2,810,277 | +0.08(+0.11%) |