Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.18 | 93.28 | 90.90 | 91.68 | 2,278,692 | -0.24(-0.26%) |
Sep 29, 2020 | 89.61 | 92.29 | 89.52 | 91.92 | 1,896,914 | +1.89(+2.10%) |
Sep 28, 2020 | 88.41 | 90.88 | 88.35 | 90.03 | 1,295,602 | +3.63(+4.20%) |
Sep 25, 2020 | 84.06 | 87.04 | 83.54 | 86.40 | 1,479,800 | +2.07(+2.45%) |
Sep 24, 2020 | 82.85 | 85.63 | 82.12 | 84.33 | 1,195,521 | +0.38(+0.45%) |
Sep 23, 2020 | 84.53 | 85.73 | 83.92 | 83.95 | 1,641,296 | -0.56(-0.66%) |
Sep 22, 2020 | 84.35 | 85.11 | 83.05 | 84.51 | 1,054,379 | -0.05(-0.06%) |
Sep 21, 2020 | 86.75 | 87.55 | 83.40 | 84.56 | 2,455,839 | -4.39(-4.94%) |
Sep 18, 2020 | 87.04 | 89.42 | 86.00 | 88.95 | 4,538,300 | +5.66(+6.80%) |
Sep 17, 2020 | 84.22 | 84.37 | 82.63 | 83.29 | 1,684,993 | -1.68(-1.98%) |
Sep 16, 2020 | 86.69 | 86.70 | 84.36 | 84.97 | 2,151,804 | -1.04(-1.21%) |
Sep 15, 2020 | 86.42 | 87.62 | 85.74 | 86.01 | 1,568,248 | +0.12(+0.14%) |
Sep 14, 2020 | 85.52 | 86.45 | 84.92 | 85.89 | 1,213,710 | +1.34(+1.58%) |
Sep 11, 2020 | 84.45 | 85.26 | 83.45 | 84.55 | 1,731,300 | +0.46(+0.55%) |
Sep 10, 2020 | 87.00 | 87.69 | 83.71 | 84.09 | 1,034,750 | -1.56(-1.82%) |
Sep 09, 2020 | 86.06 | 86.63 | 85.39 | 85.65 | 1,422,640 | +0.99(+1.17%) |
Sep 08, 2020 | 86.21 | 86.48 | 84.15 | 84.66 | 3,181,591 | -1.55(-1.80%) |
Sep 04, 2020 | 87.86 | 88.21 | 84.72 | 86.21 | 1,336,500 | -0.55(-0.63%) |
Sep 03, 2020 | 89.88 | 90.06 | 86.14 | 86.76 | 1,847,350 | -3.24(-3.60%) |
Sep 02, 2020 | 88.68 | 90.70 | 87.53 | 90.00 | 2,272,666 | +2.95(+3.39%) |
Sep 01, 2020 | 85.32 | 87.12 | 84.21 | 87.05 | 1,075,595 | +0.93(+1.08%) |
Aug 31, 2020 | 87.74 | 87.89 | 85.77 | 86.12 | 1,535,327 | -1.13(-1.30%) |
Aug 28, 2020 | 85.38 | 87.31 | 85.15 | 87.25 | 1,327,900 | +1.91(+2.24%) |
Aug 27, 2020 | 85.85 | 85.85 | 84.64 | 85.34 | 869,054 | -0.10(-0.12%) |
Aug 26, 2020 | 85.31 | 85.91 | 84.69 | 85.44 | 1,121,217 | +0.08(+0.09%) |
Aug 25, 2020 | 86.03 | 86.31 | 84.55 | 85.36 | 979,692 | -0.14(-0.16%) |
Aug 24, 2020 | 84.55 | 85.86 | 84.39 | 85.50 | 1,508,919 | +1.62(+1.93%) |
Aug 21, 2020 | 84.76 | 84.81 | 83.68 | 83.88 | 668,400 | -0.61(-0.72%) |
Aug 20, 2020 | 84.21 | 84.86 | 83.74 | 84.49 | 1,085,246 | -0.93(-1.09%) |
Aug 19, 2020 | 86.88 | 87.05 | 84.77 | 85.42 | 1,524,539 | -1.82(-2.09%) |
Aug 18, 2020 | 88.19 | 89.11 | 87.19 | 87.24 | 794,895 | -0.92(-1.04%) |
Aug 17, 2020 | 88.92 | 89.31 | 87.73 | 88.16 | 1,421,664 | -0.18(-0.20%) |
Aug 14, 2020 | 88.52 | 88.93 | 87.62 | 88.34 | 744,100 | -0.29(-0.33%) |
Aug 13, 2020 | 88.62 | 89.33 | 88.35 | 88.63 | 893,312 | -0.87(-0.97%) |
Aug 12, 2020 | 90.81 | 91.51 | 88.22 | 89.50 | 1,914,389 | +0.66(+0.74%) |
Aug 11, 2020 | 88.00 | 90.82 | 87.99 | 88.84 | 2,479,035 | +2.40(+2.78%) |
Aug 10, 2020 | 84.64 | 86.81 | 84.23 | 86.44 | 1,256,700 | +2.58(+3.08%) |
Aug 07, 2020 | 83.55 | 84.81 | 82.92 | 83.86 | 1,249,100 | -0.67(-0.79%) |
Aug 06, 2020 | 83.16 | 85.17 | 83.16 | 84.53 | 1,644,517 | +0.69(+0.82%) |
Aug 05, 2020 | 81.28 | 83.94 | 81.08 | 83.84 | 2,087,844 | +2.82(+3.48%) |
Aug 04, 2020 | 81.81 | 81.81 | 80.26 | 81.02 | 1,288,919 | +1.30(+1.63%) |
Aug 03, 2020 | 78.25 | 80.44 | 78.25 | 79.72 | 1,503,514 | +1.97(+2.53%) |
Jul 31, 2020 | 80.27 | 80.40 | 76.18 | 77.75 | 2,360,200 | -2.71(-3.37%) |
Jul 30, 2020 | 82.50 | 82.84 | 79.91 | 80.46 | 1,974,545 | -3.21(-3.84%) |
Jul 29, 2020 | 82.21 | 83.72 | 82.21 | 83.67 | 1,719,486 | +1.50(+1.83%) |
Jul 28, 2020 | 83.67 | 84.27 | 82.08 | 82.17 | 889,038 | -1.38(-1.65%) |
Jul 27, 2020 | 82.25 | 84.35 | 81.75 | 83.55 | 1,249,165 | +1.30(+1.58%) |
Jul 24, 2020 | 80.80 | 83.16 | 80.77 | 82.25 | 1,243,200 | -0.08(-0.10%) |
Jul 23, 2020 | 83.04 | 83.53 | 81.32 | 82.33 | 1,497,073 | -0.39(-0.47%) |
Jul 22, 2020 | 81.68 | 82.80 | 81.19 | 82.72 | 1,531,403 | +0.85(+1.04%) |
Jul 21, 2020 | 83.38 | 83.80 | 81.53 | 81.87 | 1,274,832 | -0.07(-0.09%) |
Jul 20, 2020 | 81.46 | 82.23 | 80.17 | 81.94 | 1,271,228 | +0.16(+0.20%) |
Jul 17, 2020 | 82.73 | 82.79 | 81.18 | 81.78 | 1,393,600 | -0.49(-0.60%) |
Jul 16, 2020 | 80.72 | 82.41 | 79.81 | 82.27 | 1,489,096 | +0.49(+0.60%) |
Jul 15, 2020 | 80.28 | 82.22 | 79.25 | 81.78 | 1,586,353 | +3.59(+4.59%) |
Jul 14, 2020 | 76.91 | 78.41 | 75.35 | 78.19 | 1,366,782 | +1.51(+1.97%) |
Jul 13, 2020 | 76.98 | 79.18 | 76.36 | 76.68 | 2,091,812 | +0.40(+0.52%) |
Jul 10, 2020 | 75.59 | 76.89 | 75.21 | 76.28 | 1,397,500 | +0.89(+1.18%) |
Jul 09, 2020 | 76.89 | 77.01 | 74.00 | 75.39 | 1,318,276 | -1.37(-1.78%) |
Jul 08, 2020 | 77.25 | 77.71 | 75.67 | 76.76 | 1,305,258 | -0.35(-0.45%) |
Jul 07, 2020 | 77.29 | 78.06 | 76.84 | 77.11 | 1,399,044 | -1.32(-1.68%) |
Jul 06, 2020 | 79.74 | 80.23 | 77.14 | 78.43 | 1,412,460 | +1.62(+2.11%) |
Jul 02, 2020 | 76.63 | 79.18 | 76.63 | 76.81 | 1,839,000 | +1.39(+1.84%) |