Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 91.93 | 93.16 | 90.60 | 92.31 | 3,973,912 | +0.93(+1.01%) |
Sep 29, 2020 | 91.35 | 92.15 | 90.82 | 91.38 | 1,990,788 | -0.39(-0.42%) |
Sep 28, 2020 | 90.94 | 91.92 | 90.24 | 91.77 | 2,505,652 | +2.17(+2.42%) |
Sep 25, 2020 | 87.16 | 89.62 | 86.93 | 89.60 | 1,781,769 | +2.12(+2.42%) |
Sep 24, 2020 | 87.43 | 89.06 | 86.97 | 87.48 | 2,436,520 | +0.06(+0.06%) |
Sep 23, 2020 | 90.79 | 91.16 | 87.02 | 87.43 | 2,772,255 | -3.57(-3.92%) |
Sep 22, 2020 | 88.63 | 91.73 | 88.63 | 91.00 | 3,446,609 | +2.42(+2.73%) |
Sep 21, 2020 | 90.02 | 90.27 | 87.97 | 88.58 | 4,806,527 | -2.72(-2.98%) |
Sep 18, 2020 | 92.92 | 93.60 | 90.55 | 91.30 | 4,965,541 | -1.45(-1.56%) |
Sep 17, 2020 | 92.56 | 93.74 | 91.71 | 92.75 | 2,516,942 | -0.86(-0.92%) |
Sep 16, 2020 | 94.37 | 94.73 | 93.55 | 93.61 | 2,576,417 | -0.10(-0.11%) |
Sep 15, 2020 | 93.23 | 94.49 | 93.17 | 93.71 | 1,671,246 | +0.71(+0.77%) |
Sep 14, 2020 | 92.06 | 93.82 | 91.91 | 93.00 | 2,020,098 | +1.59(+1.74%) |
Sep 11, 2020 | 91.61 | 92.08 | 90.47 | 91.41 | 2,006,198 | +0.18(+0.20%) |
Sep 10, 2020 | 91.92 | 92.68 | 91.06 | 91.23 | 1,964,780 | -0.88(-0.96%) |
Sep 09, 2020 | 91.19 | 92.66 | 90.98 | 92.12 | 3,288,301 | +1.99(+2.21%) |
Sep 08, 2020 | 91.29 | 91.46 | 89.68 | 90.13 | 3,030,540 | -1.79(-1.95%) |
Sep 04, 2020 | 92.61 | 93.41 | 89.57 | 91.92 | 2,239,474 | -0.78(-0.84%) |
Sep 03, 2020 | 95.19 | 95.47 | 91.78 | 92.69 | 2,595,965 | -2.71(-2.84%) |
Sep 02, 2020 | 92.60 | 95.47 | 92.05 | 95.40 | 3,548,067 | +2.81(+3.03%) |
Sep 01, 2020 | 92.81 | 92.94 | 91.92 | 92.59 | 1,902,633 | -0.33(-0.35%) |
Aug 31, 2020 | 93.45 | 93.67 | 92.03 | 92.92 | 2,883,763 | -0.57(-0.61%) |
Aug 28, 2020 | 93.62 | 93.62 | 92.34 | 93.49 | 2,128,536 | +0.54(+0.58%) |
Aug 27, 2020 | 92.75 | 93.66 | 92.50 | 92.96 | 2,231,044 | +0.79(+0.86%) |
Aug 26, 2020 | 92.78 | 93.01 | 91.50 | 92.16 | 3,047,666 | -0.87(-0.93%) |
Aug 25, 2020 | 93.51 | 93.59 | 92.09 | 93.03 | 3,421,360 | -0.02(-0.02%) |
Aug 24, 2020 | 93.53 | 93.67 | 91.61 | 93.05 | 2,209,351 | -0.95(-1.01%) |
Aug 21, 2020 | 94.45 | 94.52 | 92.91 | 94.00 | 1,546,771 | +0.32(+0.34%) |
Aug 20, 2020 | 92.62 | 94.36 | 92.36 | 93.68 | 1,967,119 | +0.87(+0.93%) |
Aug 19, 2020 | 94.64 | 94.92 | 92.56 | 92.81 | 3,099,355 | -1.74(-1.84%) |
Aug 18, 2020 | 94.94 | 95.16 | 93.95 | 94.55 | 1,634,058 | -0.51(-0.54%) |
Aug 17, 2020 | 93.32 | 95.07 | 93.05 | 95.06 | 2,288,019 | +1.72(+1.85%) |
Aug 14, 2020 | 93.36 | 94.73 | 93.07 | 93.34 | 2,948,621 | -0.29(-0.31%) |
Aug 13, 2020 | 93.50 | 94.62 | 93.35 | 93.63 | 2,307,046 | -0.22(-0.23%) |
Aug 12, 2020 | 93.23 | 94.03 | 92.11 | 93.85 | 3,016,106 | +2.16(+2.36%) |
Aug 11, 2020 | 95.49 | 95.52 | 91.30 | 91.69 | 3,920,207 | -2.94(-3.10%) |
Aug 10, 2020 | 96.07 | 96.37 | 94.62 | 94.62 | 2,908,938 | -1.22(-1.28%) |
Aug 07, 2020 | 95.21 | 95.92 | 94.96 | 95.85 | 2,208,561 | +0.17(+0.18%) |
Aug 06, 2020 | 95.40 | 96.53 | 95.39 | 95.67 | 1,910,953 | -0.02(-0.02%) |
Aug 05, 2020 | 96.81 | 97.15 | 95.45 | 95.69 | 1,711,940 | -0.63(-0.65%) |
Aug 04, 2020 | 95.50 | 96.64 | 94.94 | 96.32 | 3,263,648 | +0.56(+0.58%) |
Aug 03, 2020 | 96.22 | 96.62 | 94.87 | 95.77 | 2,261,260 | -0.40(-0.42%) |
Jul 31, 2020 | 95.70 | 96.31 | 94.05 | 96.17 | 4,201,604 | +0.21(+0.22%) |
Jul 30, 2020 | 95.77 | 97.36 | 95.17 | 95.96 | 3,023,847 | -0.89(-0.92%) |
Jul 29, 2020 | 93.59 | 96.91 | 93.59 | 96.85 | 4,262,704 | +3.31(+3.54%) |
Jul 28, 2020 | 92.68 | 94.11 | 92.28 | 93.54 | 3,575,655 | +0.71(+0.77%) |
Jul 27, 2020 | 90.82 | 92.95 | 89.78 | 92.83 | 3,431,182 | +1.69(+1.85%) |
Jul 24, 2020 | 89.95 | 91.35 | 89.37 | 91.14 | 3,311,251 | +0.92(+1.02%) |
Jul 23, 2020 | 89.34 | 91.78 | 89.32 | 90.22 | 3,397,502 | +0.47(+0.53%) |
Jul 22, 2020 | 88.63 | 90.08 | 87.97 | 89.74 | 3,741,316 | +0.41(+0.46%) |
Jul 21, 2020 | 89.97 | 90.78 | 88.55 | 89.33 | 3,880,568 | +2.92(+3.38%) |
Jul 20, 2020 | 86.60 | 87.42 | 86.30 | 86.41 | 2,614,659 | -0.56(-0.64%) |
Jul 17, 2020 | 84.68 | 87.55 | 84.38 | 86.97 | 3,645,051 | +2.96(+3.52%) |
Jul 16, 2020 | 85.30 | 86.21 | 83.98 | 84.02 | 3,182,420 | -1.50(-1.75%) |
Jul 15, 2020 | 86.31 | 86.41 | 84.54 | 85.51 | 4,231,005 | +0.33(+0.39%) |
Jul 14, 2020 | 85.45 | 85.96 | 84.36 | 85.18 | 4,611,058 | -0.17(-0.20%) |
Jul 13, 2020 | 87.10 | 87.97 | 85.34 | 85.36 | 5,145,920 | -1.14(-1.32%) |
Jul 10, 2020 | 87.52 | 87.97 | 86.16 | 86.50 | 3,324,954 | -1.60(-1.81%) |
Jul 09, 2020 | 87.57 | 88.35 | 86.10 | 88.09 | 2,831,811 | +0.74(+0.85%) |
Jul 08, 2020 | 86.60 | 87.41 | 86.46 | 87.35 | 3,379,629 | +0.85(+0.98%) |
Jul 07, 2020 | 85.75 | 87.36 | 85.67 | 86.51 | 2,801,113 | -0.67(-0.76%) |
Jul 06, 2020 | 88.49 | 89.34 | 86.79 | 87.17 | 2,751,977 | +0.01(+0.01%) |
Jul 02, 2020 | 88.15 | 88.65 | 86.71 | 87.16 | 2,979,315 | +0.36(+0.42%) |