Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 90.60 | 92.23 | 89.68 | 90.17 | 789,625 | -0.20(-0.23%) |
Sep 29, 2020 | 89.80 | 91.30 | 89.68 | 90.37 | 522,726 | +0.50(+0.55%) |
Sep 28, 2020 | 89.00 | 90.78 | 88.80 | 89.88 | 475,022 | +1.99(+2.27%) |
Sep 25, 2020 | 86.62 | 88.54 | 86.50 | 87.88 | 568,344 | +0.39(+0.44%) |
Sep 24, 2020 | 86.63 | 88.24 | 85.68 | 87.49 | 559,910 | +0.73(+0.84%) |
Sep 23, 2020 | 89.72 | 90.02 | 86.77 | 86.77 | 885,556 | -2.00(-2.26%) |
Sep 22, 2020 | 86.97 | 89.19 | 86.97 | 88.77 | 605,572 | +1.98(+2.28%) |
Sep 21, 2020 | 89.91 | 90.03 | 86.17 | 86.79 | 1,090,951 | -4.68(-5.12%) |
Sep 18, 2020 | 91.33 | 92.67 | 90.85 | 91.47 | 1,683,426 | -0.26(-0.29%) |
Sep 17, 2020 | 91.18 | 92.95 | 90.13 | 91.73 | 633,416 | -0.25(-0.27%) |
Sep 16, 2020 | 92.63 | 92.93 | 91.71 | 91.98 | 801,329 | -0.22(-0.24%) |
Sep 15, 2020 | 91.43 | 92.43 | 90.96 | 92.21 | 768,849 | +0.82(+0.89%) |
Sep 14, 2020 | 91.11 | 92.18 | 90.44 | 91.39 | 761,556 | +1.20(+1.33%) |
Sep 11, 2020 | 89.04 | 90.57 | 88.61 | 90.20 | 740,267 | +1.63(+1.84%) |
Sep 10, 2020 | 89.92 | 90.23 | 87.85 | 88.56 | 921,141 | -1.63(-1.81%) |
Sep 09, 2020 | 88.99 | 90.81 | 88.58 | 90.20 | 938,098 | +2.12(+2.41%) |
Sep 08, 2020 | 88.51 | 88.78 | 87.49 | 88.08 | 1,219,516 | -1.30(-1.46%) |
Sep 04, 2020 | 89.07 | 89.78 | 88.35 | 89.38 | 965,074 | +0.93(+1.05%) |
Sep 03, 2020 | 90.73 | 90.81 | 87.73 | 88.45 | 1,245,002 | -2.05(-2.27%) |
Sep 02, 2020 | 89.15 | 90.50 | 88.36 | 90.50 | 623,269 | +1.62(+1.83%) |
Sep 01, 2020 | 87.46 | 89.25 | 87.10 | 88.87 | 669,581 | +1.14(+1.30%) |
Aug 31, 2020 | 86.35 | 88.11 | 86.15 | 87.74 | 821,762 | +0.79(+0.91%) |
Aug 28, 2020 | 86.88 | 87.00 | 85.97 | 86.95 | 364,320 | +0.37(+0.43%) |
Aug 27, 2020 | 86.47 | 87.29 | 85.64 | 86.58 | 453,018 | +0.62(+0.72%) |
Aug 26, 2020 | 85.47 | 86.37 | 84.87 | 85.96 | 546,473 | -0.04(-0.05%) |
Aug 25, 2020 | 87.48 | 87.48 | 85.83 | 86.00 | 652,282 | -0.86(-1.00%) |
Aug 24, 2020 | 86.62 | 87.40 | 86.25 | 86.86 | 483,192 | +0.53(+0.62%) |
Aug 21, 2020 | 86.39 | 86.79 | 85.74 | 86.33 | 778,129 | -0.20(-0.24%) |
Aug 20, 2020 | 86.38 | 86.80 | 86.30 | 86.53 | 530,392 | -0.73(-0.84%) |
Aug 19, 2020 | 87.17 | 87.61 | 86.79 | 87.26 | 876,517 | -0.08(-0.09%) |
Aug 18, 2020 | 87.64 | 87.94 | 86.83 | 87.34 | 520,704 | -0.11(-0.12%) |
Aug 17, 2020 | 87.43 | 87.66 | 86.91 | 87.45 | 611,279 | -0.03(-0.03%) |
Aug 14, 2020 | 86.69 | 87.76 | 86.69 | 87.48 | 485,829 | +0.04(+0.04%) |
Aug 13, 2020 | 87.36 | 88.17 | 86.74 | 87.44 | 629,894 | -0.52(-0.59%) |
Aug 12, 2020 | 89.79 | 89.86 | 87.60 | 87.95 | 981,130 | -0.48(-0.54%) |
Aug 11, 2020 | 89.61 | 89.84 | 87.89 | 88.43 | 958,802 | -0.14(-0.15%) |
Aug 10, 2020 | 88.72 | 88.99 | 87.93 | 88.56 | 696,952 | -0.19(-0.22%) |
Aug 07, 2020 | 87.56 | 88.86 | 87.23 | 88.76 | 567,624 | +0.83(+0.94%) |
Aug 06, 2020 | 89.00 | 89.63 | 87.49 | 87.93 | 712,090 | -1.60(-1.79%) |
Aug 05, 2020 | 89.95 | 90.53 | 89.21 | 89.54 | 759,756 | -0.23(-0.26%) |
Aug 04, 2020 | 88.31 | 89.91 | 87.60 | 89.77 | 993,629 | +1.81(+2.06%) |
Aug 03, 2020 | 83.30 | 88.88 | 82.96 | 87.96 | 1,328,238 | +5.01(+6.03%) |
Jul 31, 2020 | 82.87 | 83.32 | 81.20 | 82.96 | 932,973 | -0.03(-0.04%) |
Jul 30, 2020 | 83.22 | 83.69 | 82.26 | 82.98 | 583,965 | -1.30(-1.55%) |
Jul 29, 2020 | 81.94 | 84.30 | 81.57 | 84.29 | 788,047 | +2.93(+3.60%) |
Jul 28, 2020 | 81.81 | 82.13 | 81.08 | 81.36 | 583,144 | -0.49(-0.59%) |
Jul 27, 2020 | 81.28 | 82.08 | 80.59 | 81.85 | 525,951 | +0.26(+0.32%) |
Jul 24, 2020 | 82.45 | 82.51 | 81.37 | 81.59 | 580,690 | -0.68(-0.83%) |
Jul 23, 2020 | 81.80 | 83.13 | 81.50 | 82.27 | 522,486 | +0.43(+0.52%) |
Jul 22, 2020 | 80.83 | 82.19 | 80.83 | 81.84 | 387,856 | +0.42(+0.51%) |
Jul 21, 2020 | 80.88 | 81.93 | 80.88 | 81.42 | 495,327 | +0.95(+1.18%) |
Jul 20, 2020 | 80.14 | 80.80 | 79.93 | 80.47 | 479,952 | -0.52(-0.65%) |
Jul 17, 2020 | 80.83 | 81.30 | 80.35 | 80.99 | 564,574 | +0.87(+1.09%) |
Jul 16, 2020 | 79.07 | 80.88 | 78.68 | 80.12 | 794,950 | +1.42(+1.80%) |
Jul 15, 2020 | 77.88 | 79.24 | 77.21 | 78.71 | 1,571,885 | +2.06(+2.68%) |
Jul 14, 2020 | 75.52 | 77.58 | 75.17 | 76.65 | 1,607,839 | +0.30(+0.39%) |
Jul 13, 2020 | 77.50 | 77.87 | 76.19 | 76.35 | 702,118 | +0.16(+0.20%) |
Jul 10, 2020 | 76.41 | 77.18 | 75.87 | 76.19 | 865,680 | -0.27(-0.36%) |
Jul 09, 2020 | 78.96 | 79.58 | 76.43 | 76.47 | 982,900 | -2.67(-3.37%) |
Jul 08, 2020 | 80.49 | 81.77 | 78.43 | 79.13 | 1,411,165 | -1.86(-2.30%) |
Jul 07, 2020 | 82.53 | 82.53 | 80.83 | 80.99 | 681,343 | -1.35(-1.64%) |
Jul 06, 2020 | 83.83 | 84.57 | 81.70 | 82.34 | 654,087 | -0.73(-0.88%) |
Jul 02, 2020 | 83.06 | 83.87 | 82.09 | 83.07 | 943,740 | +1.71(+2.10%) |