Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 93.04 | 94.42 | 92.34 | 93.52 | 364,975 | +0.52(+0.56%) |
Sep 29, 2020 | 92.60 | 94.08 | 92.03 | 93.00 | 321,991 | +0.33(+0.36%) |
Sep 28, 2020 | 90.83 | 92.74 | 90.70 | 92.66 | 270,076 | +3.30(+3.69%) |
Sep 25, 2020 | 88.07 | 90.08 | 86.74 | 89.36 | 406,650 | +0.82(+0.93%) |
Sep 24, 2020 | 85.15 | 88.58 | 84.67 | 88.54 | 357,019 | +3.52(+4.13%) |
Sep 23, 2020 | 86.61 | 86.61 | 84.89 | 85.03 | 241,223 | -1.46(-1.69%) |
Sep 22, 2020 | 85.51 | 86.58 | 85.28 | 86.48 | 246,881 | +1.04(+1.21%) |
Sep 21, 2020 | 87.05 | 87.18 | 84.12 | 85.45 | 353,687 | -3.24(-3.65%) |
Sep 18, 2020 | 91.84 | 92.00 | 88.18 | 88.69 | 1,097,201 | -2.32(-2.55%) |
Sep 17, 2020 | 90.48 | 91.74 | 89.98 | 91.01 | 239,581 | -0.42(-0.46%) |
Sep 16, 2020 | 91.81 | 93.65 | 91.25 | 91.43 | 312,217 | +0.17(+0.18%) |
Sep 15, 2020 | 91.06 | 91.88 | 90.61 | 91.26 | 200,549 | +0.86(+0.95%) |
Sep 14, 2020 | 88.89 | 90.89 | 88.55 | 90.40 | 252,719 | +2.20(+2.50%) |
Sep 11, 2020 | 88.68 | 89.21 | 87.62 | 88.20 | 212,209 | +0.93(+1.07%) |
Sep 10, 2020 | 88.92 | 89.09 | 87.02 | 87.27 | 198,757 | -1.19(-1.35%) |
Sep 09, 2020 | 88.14 | 89.39 | 87.91 | 88.46 | 318,095 | +0.98(+1.12%) |
Sep 08, 2020 | 89.48 | 89.66 | 87.01 | 87.48 | 299,075 | -3.55(-3.90%) |
Sep 04, 2020 | 92.41 | 93.59 | 89.91 | 91.04 | 203,529 | -0.13(-0.14%) |
Sep 03, 2020 | 94.34 | 94.34 | 90.36 | 91.17 | 263,698 | -3.05(-3.23%) |
Sep 02, 2020 | 92.04 | 94.56 | 91.86 | 94.21 | 186,934 | +2.16(+2.35%) |
Sep 01, 2020 | 90.38 | 92.58 | 89.50 | 92.05 | 161,438 | +1.65(+1.83%) |
Aug 31, 2020 | 91.21 | 91.46 | 90.38 | 90.39 | 220,905 | -0.80(-0.88%) |
Aug 28, 2020 | 91.65 | 91.65 | 90.29 | 91.19 | 121,321 | +0.00(+0.00%) |
Aug 27, 2020 | 91.33 | 91.94 | 90.61 | 91.19 | 137,441 | +0.06(+0.06%) |
Aug 26, 2020 | 91.03 | 91.56 | 87.95 | 91.14 | 157,990 | -0.21(-0.23%) |
Aug 25, 2020 | 92.49 | 92.49 | 91.14 | 91.34 | 126,304 | -0.41(-0.45%) |
Aug 24, 2020 | 91.14 | 91.97 | 90.43 | 91.75 | 173,379 | +0.62(+0.68%) |
Aug 21, 2020 | 91.12 | 91.74 | 90.02 | 91.14 | 568,718 | +0.15(+0.16%) |
Aug 20, 2020 | 91.63 | 92.53 | 90.92 | 90.99 | 182,146 | -1.58(-1.70%) |
Aug 19, 2020 | 93.07 | 93.48 | 92.20 | 92.57 | 161,051 | -0.15(-0.16%) |
Aug 18, 2020 | 91.57 | 92.86 | 90.85 | 92.71 | 197,310 | +0.93(+1.01%) |
Aug 17, 2020 | 91.51 | 92.07 | 90.41 | 91.78 | 219,400 | -0.01(-0.01%) |
Aug 14, 2020 | 91.36 | 92.59 | 91.21 | 91.79 | 184,355 | -0.20(-0.21%) |
Aug 13, 2020 | 93.09 | 93.35 | 91.82 | 91.99 | 249,986 | -1.25(-1.34%) |
Aug 12, 2020 | 92.77 | 93.81 | 92.59 | 93.24 | 221,235 | +1.48(+1.61%) |
Aug 11, 2020 | 91.74 | 92.78 | 91.10 | 91.76 | 188,567 | +0.97(+1.07%) |
Aug 10, 2020 | 91.02 | 91.47 | 89.62 | 90.80 | 196,983 | -0.05(-0.05%) |
Aug 07, 2020 | 89.32 | 90.87 | 86.99 | 90.85 | 194,688 | +1.33(+1.48%) |
Aug 06, 2020 | 89.57 | 90.11 | 88.45 | 89.52 | 174,928 | +0.00(+0.00%) |
Aug 05, 2020 | 89.06 | 89.87 | 88.15 | 89.52 | 202,407 | +1.52(+1.73%) |
Aug 04, 2020 | 88.29 | 88.76 | 86.55 | 87.99 | 295,990 | -0.54(-0.61%) |
Aug 03, 2020 | 87.12 | 89.48 | 86.45 | 88.53 | 259,916 | +1.88(+2.17%) |
Jul 31, 2020 | 87.22 | 87.25 | 84.46 | 86.65 | 390,501 | -1.15(-1.31%) |
Jul 30, 2020 | 90.63 | 90.63 | 86.17 | 87.81 | 431,939 | +1.65(+1.92%) |
Jul 29, 2020 | 85.01 | 86.79 | 83.53 | 86.15 | 252,339 | +2.11(+2.51%) |
Jul 28, 2020 | 83.73 | 84.86 | 83.73 | 84.04 | 233,782 | -0.14(-0.16%) |
Jul 27, 2020 | 82.11 | 84.44 | 81.81 | 84.18 | 191,761 | +2.12(+2.58%) |
Jul 24, 2020 | 83.62 | 83.62 | 81.72 | 82.06 | 362,265 | -1.47(-1.76%) |
Jul 23, 2020 | 82.39 | 83.94 | 82.39 | 83.52 | 268,543 | +1.41(+1.71%) |
Jul 22, 2020 | 81.43 | 82.35 | 81.32 | 82.12 | 342,238 | +0.10(+0.12%) |
Jul 21, 2020 | 80.83 | 82.12 | 80.62 | 82.02 | 359,316 | +1.88(+2.34%) |
Jul 20, 2020 | 79.89 | 80.46 | 79.22 | 80.14 | 210,185 | +0.22(+0.28%) |
Jul 17, 2020 | 79.01 | 80.52 | 78.61 | 79.92 | 194,994 | +0.64(+0.80%) |
Jul 16, 2020 | 79.31 | 80.33 | 78.83 | 79.28 | 201,831 | -0.45(-0.56%) |
Jul 15, 2020 | 78.59 | 80.26 | 78.30 | 79.73 | 314,503 | +3.17(+4.14%) |
Jul 14, 2020 | 75.03 | 76.64 | 74.79 | 76.56 | 186,499 | +1.41(+1.87%) |
Jul 13, 2020 | 75.87 | 77.20 | 75.03 | 75.16 | 158,905 | -0.02(-0.03%) |
Jul 10, 2020 | 74.30 | 75.36 | 73.69 | 75.18 | 181,081 | +1.22(+1.65%) |
Jul 09, 2020 | 74.65 | 75.56 | 73.27 | 73.95 | 194,644 | -1.25(-1.66%) |
Jul 08, 2020 | 76.96 | 77.76 | 74.75 | 75.21 | 201,765 | -1.96(-2.55%) |
Jul 07, 2020 | 77.42 | 78.57 | 77.11 | 77.17 | 211,038 | -1.27(-1.62%) |
Jul 06, 2020 | 80.17 | 80.17 | 78.29 | 78.44 | 318,102 | +0.22(+0.27%) |
Jul 02, 2020 | 78.28 | 78.88 | 76.89 | 78.23 | 168,600 | +1.00(+1.29%) |