Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 93.45 | 94.03 | 93.38 | 93.90 | 6,691,694 | +0.46(+0.49%) |
Sep 29, 2020 | 93.63 | 93.67 | 93.37 | 93.44 | 3,697,127 | -0.21(-0.23%) |
Sep 28, 2020 | 93.76 | 93.88 | 93.56 | 93.65 | 4,570,559 | +0.21(+0.23%) |
Sep 25, 2020 | 93.42 | 93.48 | 93.17 | 93.44 | 3,892,663 | +0.45(+0.48%) |
Sep 24, 2020 | 92.73 | 93.50 | 92.47 | 92.99 | 8,931,664 | +0.25(+0.26%) |
Sep 23, 2020 | 93.63 | 93.69 | 92.68 | 92.75 | 9,885,732 | -1.21(-1.29%) |
Sep 22, 2020 | 94.09 | 94.22 | 93.81 | 93.96 | 5,062,415 | -0.19(-0.21%) |
Sep 21, 2020 | 94.29 | 94.38 | 93.92 | 94.15 | 5,363,671 | -0.93(-0.98%) |
Sep 18, 2020 | 95.56 | 95.56 | 94.91 | 95.08 | 5,410,898 | -0.44(-0.46%) |
Sep 17, 2020 | 95.58 | 95.70 | 95.46 | 95.52 | 4,902,177 | -0.40(-0.41%) |
Sep 16, 2020 | 96.26 | 96.27 | 95.85 | 95.92 | 4,381,671 | -0.23(-0.24%) |
Sep 15, 2020 | 96.16 | 96.24 | 96.07 | 96.15 | 2,708,179 | +0.16(+0.17%) |
Sep 14, 2020 | 95.86 | 96.06 | 95.67 | 95.99 | 3,689,515 | +0.09(+0.10%) |
Sep 11, 2020 | 96.03 | 96.04 | 95.72 | 95.90 | 3,086,189 | +0.03(+0.04%) |
Sep 10, 2020 | 96.30 | 96.30 | 95.85 | 95.86 | 3,838,574 | -0.27(-0.28%) |
Sep 09, 2020 | 95.92 | 96.29 | 95.84 | 96.13 | 3,163,349 | +0.48(+0.50%) |
Sep 08, 2020 | 95.81 | 96.08 | 95.64 | 95.65 | 4,850,967 | -0.38(-0.40%) |
Sep 04, 2020 | 96.48 | 96.48 | 96.00 | 96.03 | 4,102,046 | -0.41(-0.43%) |
Sep 03, 2020 | 97.01 | 97.01 | 96.40 | 96.45 | 3,838,966 | -0.49(-0.51%) |
Sep 02, 2020 | 96.82 | 96.97 | 96.60 | 96.94 | 4,622,958 | +0.40(+0.41%) |
Sep 01, 2020 | 96.18 | 96.57 | 95.95 | 96.54 | 5,454,159 | +0.65(+0.67%) |
Aug 31, 2020 | 95.81 | 95.97 | 95.45 | 95.89 | 3,755,399 | -0.01(-0.01%) |
Aug 28, 2020 | 95.30 | 96.02 | 95.11 | 95.90 | 4,992,499 | +0.89(+0.93%) |
Aug 27, 2020 | 95.49 | 95.83 | 94.97 | 95.02 | 4,503,616 | +1.81(+1.94%) |
Aug 26, 2020 | 95.55 | 95.65 | 93.21 | 93.21 | 3,909,573 | -2.47(-2.59%) |
Aug 25, 2020 | 96.07 | 96.07 | 95.47 | 95.68 | 3,527,821 | -0.47(-0.49%) |
Aug 24, 2020 | 95.99 | 96.30 | 95.99 | 96.16 | 2,989,421 | +0.19(+0.20%) |
Aug 21, 2020 | 95.53 | 95.97 | 95.53 | 95.96 | 5,047,575 | +0.30(+0.32%) |
Aug 20, 2020 | 95.41 | 95.68 | 95.31 | 95.66 | 1,974,616 | +0.22(+0.23%) |
Aug 19, 2020 | 95.83 | 95.92 | 95.27 | 95.44 | 3,006,340 | -0.22(-0.23%) |
Aug 18, 2020 | 95.66 | 95.76 | 95.52 | 95.66 | 2,243,048 | -0.13(-0.13%) |
Aug 17, 2020 | 95.71 | 95.78 | 95.67 | 95.78 | 2,246,416 | +0.11(+0.11%) |
Aug 14, 2020 | 95.93 | 95.96 | 95.60 | 95.67 | 3,058,558 | -0.43(-0.45%) |
Aug 13, 2020 | 96.34 | 96.53 | 96.02 | 96.11 | 3,453,755 | -0.22(-0.23%) |
Aug 12, 2020 | 96.24 | 96.56 | 96.24 | 96.32 | 5,203,782 | -0.11(-0.11%) |
Aug 11, 2020 | 96.80 | 96.80 | 96.41 | 96.43 | 3,805,047 | -0.10(-0.10%) |
Aug 10, 2020 | 96.70 | 96.70 | 96.47 | 96.54 | 1,966,141 | +0.14(+0.15%) |
Aug 07, 2020 | 96.58 | 96.61 | 96.28 | 96.39 | 2,139,439 | -0.20(-0.21%) |
Aug 06, 2020 | 96.54 | 96.67 | 96.38 | 96.59 | 1,787,182 | +0.24(+0.25%) |
Aug 05, 2020 | 96.24 | 96.49 | 96.07 | 96.35 | 3,158,098 | +0.30(+0.32%) |
Aug 04, 2020 | 95.64 | 96.05 | 95.64 | 96.05 | 4,776,027 | +0.49(+0.51%) |
Aug 03, 2020 | 95.40 | 95.61 | 95.20 | 95.56 | 4,801,476 | +0.35(+0.37%) |
Jul 31, 2020 | 95.13 | 95.29 | 94.90 | 95.20 | 3,076,842 | +0.22(+0.23%) |
Jul 30, 2020 | 94.66 | 95.02 | 94.44 | 94.98 | 2,733,514 | -0.03(-0.03%) |
Jul 29, 2020 | 94.58 | 95.05 | 94.52 | 95.01 | 2,454,915 | +0.56(+0.59%) |
Jul 28, 2020 | 94.60 | 94.77 | 94.41 | 94.45 | 1,838,867 | -0.32(-0.34%) |
Jul 27, 2020 | 94.53 | 94.80 | 94.48 | 94.77 | 2,232,128 | +0.16(+0.17%) |
Jul 24, 2020 | 94.11 | 94.61 | 94.00 | 94.61 | 2,660,609 | +0.07(+0.07%) |
Jul 23, 2020 | 94.84 | 94.84 | 94.34 | 94.55 | 4,060,435 | -0.04(-0.04%) |
Jul 22, 2020 | 94.45 | 94.59 | 94.32 | 94.59 | 7,647,734 | +0.27(+0.29%) |
Jul 21, 2020 | 94.22 | 94.49 | 94.18 | 94.32 | 4,144,883 | +0.51(+0.54%) |
Jul 20, 2020 | 93.54 | 93.85 | 93.44 | 93.81 | 1,949,257 | +0.62(+0.67%) |
Jul 17, 2020 | 93.10 | 93.20 | 92.77 | 93.19 | 1,645,686 | +0.21(+0.23%) |
Jul 16, 2020 | 92.85 | 93.09 | 92.64 | 92.98 | 3,747,635 | +0.17(+0.18%) |
Jul 15, 2020 | 92.73 | 92.87 | 92.59 | 92.81 | 2,703,992 | +0.38(+0.41%) |
Jul 14, 2020 | 92.27 | 92.48 | 92.08 | 92.43 | 3,415,841 | +0.22(+0.24%) |
Jul 13, 2020 | 92.57 | 92.70 | 92.04 | 92.21 | 3,825,026 | -0.19(-0.20%) |
Jul 10, 2020 | 92.47 | 92.47 | 92.23 | 92.40 | 2,327,409 | -0.02(-0.02%) |
Jul 09, 2020 | 92.71 | 92.78 | 92.27 | 92.42 | 2,905,968 | -0.40(-0.43%) |
Jul 08, 2020 | 92.61 | 92.81 | 92.49 | 92.81 | 2,529,299 | +0.40(+0.43%) |
Jul 07, 2020 | 92.59 | 92.92 | 92.12 | 92.42 | 4,131,531 | -0.52(-0.56%) |
Jul 06, 2020 | 92.83 | 92.97 | 92.61 | 92.94 | 3,916,220 | +0.57(+0.62%) |
Jul 02, 2020 | 92.37 | 92.60 | 92.16 | 92.37 | 4,283,964 | +0.49(+0.53%) |