Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 84.47 | 86.08 | 83.55 | 85.53 | 2,472,372 | +0.74(+0.87%) |
Sep 29, 2020 | 87.39 | 87.39 | 84.59 | 84.80 | 3,044,532 | -2.48(-2.84%) |
Sep 28, 2020 | 88.58 | 88.58 | 86.05 | 87.28 | 2,765,482 | -1.54(-1.74%) |
Sep 25, 2020 | 87.61 | 89.37 | 87.36 | 88.82 | 1,789,809 | +0.36(+0.41%) |
Sep 24, 2020 | 87.83 | 89.29 | 87.10 | 88.46 | 2,434,199 | -0.14(-0.16%) |
Sep 23, 2020 | 90.48 | 90.86 | 88.49 | 88.60 | 2,131,128 | -2.50(-2.75%) |
Sep 22, 2020 | 90.31 | 91.37 | 89.28 | 91.10 | 1,837,311 | +0.83(+0.91%) |
Sep 21, 2020 | 87.35 | 90.39 | 87.22 | 90.28 | 3,671,576 | +2.60(+2.97%) |
Sep 18, 2020 | 91.27 | 91.61 | 86.87 | 87.68 | 4,799,050 | -0.74(-0.84%) |
Sep 17, 2020 | 86.71 | 88.78 | 86.53 | 88.42 | 2,648,647 | -0.81(-0.90%) |
Sep 16, 2020 | 90.09 | 90.43 | 88.61 | 89.22 | 1,975,637 | -0.60(-0.67%) |
Sep 15, 2020 | 88.41 | 90.17 | 88.41 | 89.82 | 1,476,861 | +2.26(+2.58%) |
Sep 14, 2020 | 87.17 | 88.61 | 86.68 | 87.56 | 1,821,215 | +1.83(+2.14%) |
Sep 11, 2020 | 86.68 | 87.31 | 84.96 | 85.73 | 1,512,328 | -0.72(-0.83%) |
Sep 10, 2020 | 88.06 | 89.55 | 85.97 | 86.45 | 2,202,524 | -2.35(-2.65%) |
Sep 09, 2020 | 88.00 | 89.60 | 87.59 | 88.79 | 2,043,259 | +2.68(+3.12%) |
Sep 08, 2020 | 87.26 | 88.35 | 85.88 | 86.11 | 3,375,856 | -5.18(-5.67%) |
Sep 04, 2020 | 90.08 | 91.87 | 87.82 | 91.29 | 3,405,263 | -0.02(-0.02%) |
Sep 03, 2020 | 92.00 | 92.17 | 89.52 | 91.30 | 3,455,624 | -1.56(-1.68%) |
Sep 02, 2020 | 93.63 | 94.87 | 92.62 | 92.86 | 2,679,829 | +0.34(+0.37%) |
Sep 01, 2020 | 92.24 | 93.17 | 90.49 | 92.52 | 3,878,390 | +0.86(+0.94%) |
Aug 31, 2020 | 92.50 | 93.68 | 91.35 | 91.65 | 3,980,059 | -3.19(-3.36%) |
Aug 28, 2020 | 95.76 | 96.88 | 94.67 | 94.84 | 3,190,507 | -1.45(-1.51%) |
Aug 27, 2020 | 97.35 | 97.35 | 95.33 | 96.30 | 2,591,747 | -0.40(-0.41%) |
Aug 26, 2020 | 96.51 | 97.38 | 95.83 | 96.70 | 2,836,155 | +0.03(+0.03%) |
Aug 25, 2020 | 93.96 | 96.92 | 93.47 | 96.67 | 3,306,972 | +4.00(+4.32%) |
Aug 24, 2020 | 92.13 | 93.78 | 91.88 | 92.67 | 1,955,642 | +1.49(+1.63%) |
Aug 21, 2020 | 89.82 | 91.30 | 89.42 | 91.18 | 1,486,076 | +1.07(+1.19%) |
Aug 20, 2020 | 89.30 | 90.21 | 88.94 | 90.11 | 1,710,870 | +0.67(+0.75%) |
Aug 19, 2020 | 90.25 | 90.43 | 88.42 | 89.44 | 2,244,714 | -0.77(-0.85%) |
Aug 18, 2020 | 90.24 | 90.92 | 89.70 | 90.21 | 1,916,331 | +0.99(+1.11%) |
Aug 17, 2020 | 87.06 | 89.74 | 87.00 | 89.22 | 1,838,171 | +2.48(+2.86%) |
Aug 14, 2020 | 87.45 | 88.01 | 86.18 | 86.75 | 2,042,956 | -0.65(-0.75%) |
Aug 13, 2020 | 87.76 | 88.37 | 84.92 | 87.40 | 3,815,568 | -1.82(-2.04%) |
Aug 12, 2020 | 85.75 | 89.68 | 85.75 | 89.22 | 2,764,379 | +3.76(+4.40%) |
Aug 11, 2020 | 86.66 | 86.78 | 84.98 | 85.45 | 2,422,740 | -0.35(-0.41%) |
Aug 10, 2020 | 87.32 | 87.61 | 85.23 | 85.80 | 2,891,870 | -1.90(-2.17%) |
Aug 07, 2020 | 88.55 | 89.22 | 86.73 | 87.71 | 3,781,144 | -2.92(-3.22%) |
Aug 06, 2020 | 91.31 | 91.56 | 89.92 | 90.63 | 3,655,227 | +0.23(+0.25%) |
Aug 05, 2020 | 90.27 | 91.58 | 89.76 | 90.40 | 2,093,985 | +0.20(+0.22%) |
Aug 04, 2020 | 87.83 | 90.20 | 87.83 | 90.20 | 3,266,070 | +2.03(+2.30%) |
Aug 03, 2020 | 87.22 | 88.72 | 87.22 | 88.18 | 2,735,152 | +1.99(+2.31%) |
Jul 31, 2020 | 85.35 | 86.40 | 84.68 | 86.19 | 2,737,593 | +1.35(+1.60%) |
Jul 30, 2020 | 84.81 | 85.48 | 84.23 | 84.83 | 2,442,447 | -0.22(-0.26%) |
Jul 29, 2020 | 84.66 | 86.08 | 84.48 | 85.06 | 3,033,920 | +0.40(+0.47%) |
Jul 28, 2020 | 83.50 | 85.95 | 83.50 | 84.66 | 2,032,121 | -0.31(-0.36%) |
Jul 27, 2020 | 84.94 | 85.59 | 84.29 | 84.96 | 2,899,514 | +0.67(+0.80%) |
Jul 24, 2020 | 83.00 | 84.36 | 81.60 | 84.29 | 4,475,781 | -1.33(-1.56%) |
Jul 23, 2020 | 87.48 | 87.53 | 85.01 | 85.62 | 3,201,165 | -1.82(-2.08%) |
Jul 22, 2020 | 87.91 | 88.90 | 86.88 | 87.45 | 2,825,295 | -1.27(-1.43%) |
Jul 21, 2020 | 90.24 | 91.38 | 88.19 | 88.72 | 2,948,697 | +0.18(+0.21%) |
Jul 20, 2020 | 86.48 | 89.10 | 85.92 | 88.53 | 2,435,367 | +2.56(+2.98%) |
Jul 17, 2020 | 85.18 | 86.21 | 84.84 | 85.97 | 2,979,599 | +1.37(+1.62%) |
Jul 16, 2020 | 86.11 | 86.16 | 83.96 | 84.61 | 4,569,286 | -4.18(-4.70%) |
Jul 15, 2020 | 90.35 | 90.35 | 88.54 | 88.78 | 3,849,874 | -0.72(-0.81%) |
Jul 14, 2020 | 86.85 | 89.68 | 86.27 | 89.50 | 4,176,688 | -0.18(-0.20%) |
Jul 13, 2020 | 91.28 | 92.59 | 89.20 | 89.68 | 5,128,868 | -1.40(-1.54%) |
Jul 10, 2020 | 92.32 | 92.50 | 89.09 | 91.08 | 7,303,263 | +0.23(+0.25%) |
Jul 09, 2020 | 92.92 | 94.62 | 89.87 | 90.86 | 11,544,846 | +5.40(+6.31%) |
Jul 08, 2020 | 85.14 | 85.73 | 84.36 | 85.46 | 5,146,223 | +1.93(+2.31%) |
Jul 07, 2020 | 82.61 | 84.55 | 82.27 | 83.53 | 4,984,324 | +0.80(+0.97%) |
Jul 06, 2020 | 82.85 | 84.46 | 82.00 | 82.73 | 5,515,620 | +1.72(+2.12%) |
Jul 02, 2020 | 82.12 | 82.29 | 80.74 | 81.02 | 4,584,285 | +0.60(+0.74%) |