Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.47 | 86.08 | 83.55 | 85.53 | 2,472,368 | +0.74(+0.87%) |
Sep 29, 2020 | 87.39 | 87.39 | 84.59 | 84.80 | 3,044,527 | -2.48(-2.84%) |
Sep 28, 2020 | 88.58 | 88.58 | 86.05 | 87.28 | 2,765,478 | -1.54(-1.74%) |
Sep 25, 2020 | 87.61 | 89.37 | 87.36 | 88.82 | 1,789,807 | +0.36(+0.41%) |
Sep 24, 2020 | 87.83 | 89.29 | 87.10 | 88.46 | 2,434,196 | -0.14(-0.16%) |
Sep 23, 2020 | 90.48 | 90.86 | 88.49 | 88.60 | 2,131,125 | -2.50(-2.75%) |
Sep 22, 2020 | 90.31 | 91.37 | 89.28 | 91.10 | 1,837,308 | +0.83(+0.91%) |
Sep 21, 2020 | 87.35 | 90.39 | 87.22 | 90.28 | 3,671,571 | +2.60(+2.97%) |
Sep 18, 2020 | 91.27 | 91.61 | 86.87 | 87.68 | 4,799,043 | -0.74(-0.84%) |
Sep 17, 2020 | 86.71 | 88.78 | 86.53 | 88.42 | 2,648,643 | -0.81(-0.90%) |
Sep 16, 2020 | 90.09 | 90.43 | 88.61 | 89.22 | 1,975,634 | -0.60(-0.67%) |
Sep 15, 2020 | 88.41 | 90.17 | 88.41 | 89.82 | 1,476,859 | +2.26(+2.58%) |
Sep 14, 2020 | 87.17 | 88.61 | 86.68 | 87.56 | 1,821,212 | +1.83(+2.14%) |
Sep 11, 2020 | 86.68 | 87.31 | 84.96 | 85.73 | 1,512,326 | -0.72(-0.83%) |
Sep 10, 2020 | 88.06 | 89.55 | 85.97 | 86.45 | 2,202,520 | -2.35(-2.65%) |
Sep 09, 2020 | 88.00 | 89.60 | 87.59 | 88.79 | 2,043,256 | +2.68(+3.12%) |
Sep 08, 2020 | 87.26 | 88.35 | 85.88 | 86.11 | 3,375,852 | -5.18(-5.67%) |
Sep 04, 2020 | 90.08 | 91.87 | 87.82 | 91.29 | 3,405,258 | -0.02(-0.02%) |
Sep 03, 2020 | 92.00 | 92.17 | 89.52 | 91.30 | 3,455,619 | -1.56(-1.68%) |
Sep 02, 2020 | 93.63 | 94.87 | 92.62 | 92.86 | 2,679,825 | +0.34(+0.37%) |
Sep 01, 2020 | 92.25 | 93.17 | 90.49 | 92.52 | 3,878,385 | +0.86(+0.94%) |
Aug 31, 2020 | 92.50 | 93.68 | 91.35 | 91.65 | 3,980,054 | -3.19(-3.36%) |
Aug 28, 2020 | 95.76 | 96.88 | 94.67 | 94.84 | 3,190,503 | -1.45(-1.51%) |
Aug 27, 2020 | 97.35 | 97.35 | 95.33 | 96.30 | 2,591,744 | -0.40(-0.41%) |
Aug 26, 2020 | 96.51 | 97.38 | 95.83 | 96.70 | 2,836,150 | +0.25(+0.26%) |
Aug 25, 2020 | 93.75 | 96.70 | 93.25 | 96.44 | 3,314,630 | +3.99(+4.32%) |
Aug 24, 2020 | 91.91 | 93.57 | 91.67 | 92.46 | 1,960,171 | +1.48(+1.63%) |
Aug 21, 2020 | 89.61 | 91.09 | 89.21 | 90.97 | 1,489,517 | +1.07(+1.19%) |
Aug 20, 2020 | 89.10 | 90.01 | 88.74 | 89.90 | 1,714,832 | +0.67(+0.75%) |
Aug 19, 2020 | 90.04 | 90.22 | 88.21 | 89.23 | 2,249,912 | -0.77(-0.85%) |
Aug 18, 2020 | 90.04 | 90.71 | 89.50 | 90.00 | 1,920,768 | +0.98(+1.11%) |
Aug 17, 2020 | 86.86 | 89.53 | 86.80 | 89.02 | 1,842,427 | +2.47(+2.86%) |
Aug 14, 2020 | 87.25 | 87.81 | 85.98 | 86.55 | 2,047,687 | -0.65(-0.75%) |
Aug 13, 2020 | 87.56 | 88.16 | 84.72 | 87.20 | 3,824,403 | -1.81(-2.04%) |
Aug 12, 2020 | 85.55 | 89.47 | 85.55 | 89.01 | 2,770,780 | +3.76(+4.40%) |
Aug 11, 2020 | 86.46 | 86.58 | 84.78 | 85.26 | 2,428,351 | -0.35(-0.41%) |
Aug 10, 2020 | 87.12 | 87.41 | 85.03 | 85.61 | 2,898,567 | -1.90(-2.17%) |
Aug 07, 2020 | 88.35 | 89.02 | 86.53 | 87.50 | 3,789,900 | -2.91(-3.22%) |
Aug 06, 2020 | 91.10 | 91.34 | 89.71 | 90.42 | 3,663,691 | +0.23(+0.25%) |
Aug 05, 2020 | 90.06 | 91.37 | 89.55 | 90.19 | 2,098,834 | +0.20(+0.22%) |
Aug 04, 2020 | 87.63 | 90.00 | 87.63 | 90.00 | 3,273,633 | +2.02(+2.30%) |
Aug 03, 2020 | 87.02 | 88.51 | 87.02 | 87.97 | 2,741,485 | +1.98(+2.31%) |
Jul 31, 2020 | 85.15 | 86.20 | 84.48 | 85.99 | 2,743,932 | +1.35(+1.60%) |
Jul 30, 2020 | 84.61 | 85.28 | 84.04 | 84.64 | 2,448,103 | -0.22(-0.26%) |
Jul 29, 2020 | 84.46 | 85.88 | 84.29 | 84.86 | 3,040,946 | +0.40(+0.47%) |
Jul 28, 2020 | 83.30 | 85.75 | 83.30 | 84.46 | 2,036,827 | -0.31(-0.36%) |
Jul 27, 2020 | 84.75 | 85.39 | 84.10 | 84.77 | 2,906,228 | +0.67(+0.80%) |
Jul 24, 2020 | 82.81 | 84.17 | 81.41 | 84.10 | 4,486,146 | -1.33(-1.56%) |
Jul 23, 2020 | 87.28 | 87.32 | 84.82 | 85.43 | 3,208,578 | -1.82(-2.08%) |
Jul 22, 2020 | 87.71 | 88.70 | 86.68 | 87.24 | 2,831,837 | -1.27(-1.43%) |
Jul 21, 2020 | 90.03 | 91.17 | 87.98 | 88.51 | 2,955,525 | +0.18(+0.21%) |
Jul 20, 2020 | 86.28 | 88.89 | 85.72 | 88.33 | 2,441,007 | +2.55(+2.98%) |
Jul 17, 2020 | 84.99 | 86.01 | 84.64 | 85.77 | 2,986,499 | +1.36(+1.62%) |
Jul 16, 2020 | 85.91 | 85.96 | 83.77 | 84.41 | 4,579,867 | -4.17(-4.70%) |
Jul 15, 2020 | 90.14 | 90.14 | 88.34 | 88.58 | 3,858,789 | -0.72(-0.81%) |
Jul 14, 2020 | 86.65 | 89.47 | 86.07 | 89.30 | 4,186,360 | -0.18(-0.20%) |
Jul 13, 2020 | 91.07 | 92.38 | 88.99 | 89.47 | 5,140,745 | -1.40(-1.54%) |
Jul 10, 2020 | 92.10 | 92.29 | 88.89 | 90.87 | 7,320,175 | +0.23(+0.25%) |
Jul 09, 2020 | 92.71 | 94.40 | 89.66 | 90.65 | 11,571,581 | +5.38(+6.31%) |
Jul 08, 2020 | 84.94 | 85.53 | 84.16 | 85.27 | 5,158,140 | +1.93(+2.31%) |
Jul 07, 2020 | 82.42 | 84.35 | 82.08 | 83.34 | 4,995,866 | +0.80(+0.97%) |
Jul 06, 2020 | 82.66 | 84.26 | 81.81 | 82.54 | 5,528,392 | +1.71(+2.12%) |
Jul 02, 2020 | 81.93 | 82.10 | 80.56 | 80.83 | 4,594,901 | +0.59(+0.74%) |