Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 91.91 | 92.11 | 91.57 | 91.89 | 471,896 | -0.20(-0.21%) |
Sep 29, 2020 | 92.45 | 92.58 | 91.93 | 92.09 | 477,847 | -0.27(-0.29%) |
Sep 28, 2020 | 91.67 | 92.35 | 91.67 | 92.35 | 689,999 | +0.57(+0.62%) |
Sep 25, 2020 | 91.77 | 91.97 | 91.57 | 91.79 | 674,390 | -0.03(-0.04%) |
Sep 24, 2020 | 92.04 | 92.30 | 91.71 | 91.82 | 839,167 | -0.31(-0.34%) |
Sep 23, 2020 | 93.13 | 93.17 | 91.90 | 92.13 | 436,506 | -0.99(-1.06%) |
Sep 22, 2020 | 93.05 | 93.26 | 92.83 | 93.12 | 1,346,516 | +0.07(+0.07%) |
Sep 21, 2020 | 93.40 | 93.54 | 92.71 | 93.05 | 442,466 | -0.03(-0.04%) |
Sep 18, 2020 | 93.26 | 93.45 | 92.94 | 93.08 | 268,104 | -0.29(-0.31%) |
Sep 17, 2020 | 93.70 | 93.70 | 93.15 | 93.38 | 536,619 | +0.23(+0.25%) |
Sep 16, 2020 | 93.51 | 93.65 | 93.02 | 93.14 | 406,957 | -0.09(-0.10%) |
Sep 15, 2020 | 93.07 | 93.29 | 93.07 | 93.24 | 261,832 | +0.17(+0.18%) |
Sep 14, 2020 | 93.01 | 93.31 | 92.93 | 93.07 | 435,706 | +0.32(+0.34%) |
Sep 11, 2020 | 92.82 | 93.02 | 92.51 | 92.75 | 324,051 | +0.18(+0.20%) |
Sep 10, 2020 | 92.26 | 92.68 | 92.06 | 92.57 | 856,371 | +0.14(+0.15%) |
Sep 09, 2020 | 92.43 | 92.72 | 92.29 | 92.43 | 423,417 | +0.09(+0.09%) |
Sep 08, 2020 | 92.35 | 92.74 | 92.22 | 92.34 | 1,248,783 | +0.14(+0.15%) |
Sep 04, 2020 | 93.38 | 93.38 | 92.17 | 92.21 | 853,281 | -1.66(-1.77%) |
Sep 03, 2020 | 94.05 | 94.14 | 93.50 | 93.87 | 1,162,228 | -0.16(-0.17%) |
Sep 02, 2020 | 93.21 | 94.11 | 93.19 | 94.03 | 704,493 | +0.83(+0.89%) |
Sep 01, 2020 | 92.16 | 93.23 | 91.98 | 93.20 | 778,323 | +1.02(+1.11%) |
Aug 31, 2020 | 91.79 | 92.54 | 91.71 | 92.18 | 702,411 | +0.50(+0.54%) |
Aug 28, 2020 | 91.64 | 91.81 | 91.29 | 91.68 | 520,460 | +0.19(+0.21%) |
Aug 27, 2020 | 93.03 | 93.03 | 91.50 | 91.50 | 1,351,754 | -1.23(-1.33%) |
Aug 26, 2020 | 92.69 | 92.83 | 92.23 | 92.73 | 316,094 | -0.15(-0.16%) |
Aug 25, 2020 | 92.93 | 93.12 | 92.40 | 92.88 | 300,601 | -0.61(-0.65%) |
Aug 24, 2020 | 93.84 | 94.04 | 93.49 | 93.49 | 299,401 | -0.31(-0.33%) |
Aug 21, 2020 | 93.55 | 93.79 | 93.13 | 93.79 | 448,857 | +0.37(+0.39%) |
Aug 20, 2020 | 93.54 | 93.57 | 93.21 | 93.43 | 1,301,268 | +0.47(+0.51%) |
Aug 19, 2020 | 93.66 | 93.66 | 92.64 | 92.95 | 1,146,015 | -0.33(-0.35%) |
Aug 18, 2020 | 92.91 | 93.43 | 92.91 | 93.28 | 1,516,459 | +0.35(+0.38%) |
Aug 17, 2020 | 93.10 | 93.31 | 92.83 | 92.93 | 1,547,239 | +0.30(+0.32%) |
Aug 14, 2020 | 93.62 | 93.62 | 92.56 | 92.63 | 1,990,648 | -0.91(-0.97%) |
Aug 13, 2020 | 94.70 | 94.71 | 93.16 | 93.54 | 2,659,034 | -1.27(-1.34%) |
Aug 12, 2020 | 94.77 | 95.27 | 94.66 | 94.81 | 2,112,324 | -0.27(-0.29%) |
Aug 11, 2020 | 95.53 | 95.65 | 94.99 | 95.08 | 1,649,673 | -1.05(-1.09%) |
Aug 10, 2020 | 96.59 | 96.73 | 96.08 | 96.13 | 474,349 | -0.24(-0.25%) |
Aug 07, 2020 | 97.02 | 97.15 | 96.30 | 96.37 | 631,363 | -0.50(-0.51%) |
Aug 06, 2020 | 96.86 | 97.12 | 96.56 | 96.86 | 556,666 | +0.48(+0.50%) |
Aug 05, 2020 | 96.22 | 96.59 | 95.89 | 96.38 | 835,057 | -0.14(-0.14%) |
Aug 04, 2020 | 96.38 | 96.62 | 96.11 | 96.52 | 646,267 | +0.52(+0.54%) |
Aug 03, 2020 | 95.74 | 96.11 | 95.57 | 96.00 | 424,600 | +0.14(+0.14%) |
Jul 31, 2020 | 95.66 | 96.02 | 95.38 | 95.86 | 743,956 | -0.04(-0.04%) |
Jul 30, 2020 | 95.97 | 95.98 | 95.72 | 95.90 | 390,426 | +0.12(+0.12%) |
Jul 29, 2020 | 95.38 | 95.78 | 95.26 | 95.78 | 580,713 | +0.40(+0.42%) |
Jul 28, 2020 | 95.96 | 95.96 | 95.35 | 95.38 | 374,208 | -0.17(-0.18%) |
Jul 27, 2020 | 95.98 | 96.14 | 95.28 | 95.55 | 799,063 | -0.44(-0.45%) |
Jul 24, 2020 | 95.95 | 96.16 | 95.79 | 95.99 | 678,715 | -0.18(-0.19%) |
Jul 23, 2020 | 96.13 | 96.22 | 95.82 | 96.17 | 355,712 | +0.50(+0.52%) |
Jul 22, 2020 | 95.65 | 95.87 | 95.48 | 95.67 | 471,340 | +0.50(+0.53%) |
Jul 21, 2020 | 95.53 | 95.64 | 95.15 | 95.17 | 723,039 | +0.16(+0.17%) |
Jul 20, 2020 | 95.04 | 95.23 | 94.88 | 95.01 | 501,060 | +0.14(+0.14%) |
Jul 17, 2020 | 94.60 | 94.94 | 94.33 | 94.87 | 481,005 | +0.74(+0.78%) |
Jul 16, 2020 | 94.08 | 94.32 | 93.91 | 94.13 | 931,270 | +0.40(+0.43%) |
Jul 15, 2020 | 93.99 | 94.01 | 93.66 | 93.73 | 476,783 | -0.01(-0.01%) |
Jul 14, 2020 | 93.36 | 93.89 | 93.24 | 93.74 | 424,909 | +0.71(+0.76%) |
Jul 13, 2020 | 93.15 | 93.33 | 92.82 | 93.03 | 567,756 | -0.11(-0.12%) |
Jul 10, 2020 | 93.64 | 93.93 | 92.80 | 93.14 | 709,932 | -0.23(-0.25%) |
Jul 09, 2020 | 92.79 | 93.64 | 92.68 | 93.37 | 1,612,029 | +0.70(+0.76%) |
Jul 08, 2020 | 92.59 | 92.86 | 92.40 | 92.67 | 1,655,663 | +0.11(+0.12%) |
Jul 07, 2020 | 92.30 | 92.74 | 92.07 | 92.56 | 2,368,349 | +0.27(+0.29%) |
Jul 06, 2020 | 92.11 | 92.34 | 91.73 | 92.29 | 755,863 | +0.55(+0.60%) |
Jul 02, 2020 | 91.82 | 91.86 | 91.56 | 91.75 | 422,896 | +0.20(+0.21%) |