Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 95.10 | 96.46 | 92.93 | 93.35 | 1,658,158 | -1.38(-1.46%) |
Sep 29, 2020 | 94.64 | 95.87 | 94.04 | 94.73 | 1,311,447 | +0.41(+0.44%) |
Sep 28, 2020 | 94.54 | 95.49 | 93.79 | 94.31 | 1,142,679 | +0.81(+0.87%) |
Sep 25, 2020 | 92.43 | 93.93 | 92.23 | 93.50 | 928,667 | +0.51(+0.55%) |
Sep 24, 2020 | 91.80 | 93.82 | 90.72 | 92.99 | 1,218,505 | +0.58(+0.62%) |
Sep 23, 2020 | 93.57 | 94.53 | 92.32 | 92.41 | 1,556,685 | -1.27(-1.36%) |
Sep 22, 2020 | 93.73 | 94.61 | 93.10 | 93.68 | 1,379,967 | +0.56(+0.60%) |
Sep 21, 2020 | 93.51 | 93.82 | 91.61 | 93.13 | 1,386,862 | -1.08(-1.14%) |
Sep 18, 2020 | 94.31 | 95.77 | 93.65 | 94.20 | 2,487,686 | -0.40(-0.42%) |
Sep 17, 2020 | 93.30 | 95.44 | 93.13 | 94.61 | 1,387,555 | +0.07(+0.08%) |
Sep 16, 2020 | 95.86 | 96.56 | 94.40 | 94.53 | 2,766,479 | -0.52(-0.55%) |
Sep 15, 2020 | 92.43 | 95.79 | 92.19 | 95.05 | 3,009,235 | +3.06(+3.33%) |
Sep 14, 2020 | 90.60 | 92.51 | 90.43 | 91.99 | 2,362,166 | +1.87(+2.08%) |
Sep 11, 2020 | 90.09 | 90.93 | 89.33 | 90.12 | 1,378,824 | +0.10(+0.11%) |
Sep 10, 2020 | 90.87 | 92.32 | 89.88 | 90.02 | 1,774,001 | -0.42(-0.46%) |
Sep 09, 2020 | 88.10 | 90.92 | 88.10 | 90.44 | 1,229,198 | +3.01(+3.44%) |
Sep 08, 2020 | 88.91 | 88.91 | 87.41 | 87.44 | 1,261,355 | -1.99(-2.23%) |
Sep 04, 2020 | 89.53 | 89.78 | 87.90 | 89.43 | 1,382,656 | +0.26(+0.30%) |
Sep 03, 2020 | 90.43 | 90.43 | 88.35 | 89.16 | 1,211,944 | -1.42(-1.56%) |
Sep 02, 2020 | 90.25 | 90.81 | 89.82 | 90.58 | 1,401,080 | +0.41(+0.45%) |
Sep 01, 2020 | 89.27 | 90.28 | 88.69 | 90.17 | 1,024,334 | +0.84(+0.94%) |
Aug 31, 2020 | 89.90 | 90.58 | 88.88 | 89.33 | 1,493,734 | -0.39(-0.44%) |
Aug 28, 2020 | 89.34 | 89.86 | 88.70 | 89.72 | 2,375,699 | +0.43(+0.48%) |
Aug 27, 2020 | 88.98 | 89.95 | 88.29 | 89.30 | 1,597,616 | +0.89(+1.01%) |
Aug 26, 2020 | 87.49 | 88.61 | 87.20 | 88.41 | 970,792 | +0.66(+0.76%) |
Aug 25, 2020 | 88.45 | 88.83 | 87.43 | 87.74 | 1,110,019 | -0.39(-0.44%) |
Aug 24, 2020 | 88.11 | 88.32 | 87.02 | 88.13 | 1,156,901 | +0.45(+0.51%) |
Aug 21, 2020 | 87.40 | 88.02 | 86.95 | 87.69 | 1,348,063 | -0.04(-0.04%) |
Aug 20, 2020 | 86.52 | 87.83 | 86.26 | 87.72 | 1,199,006 | +1.00(+1.15%) |
Aug 19, 2020 | 86.52 | 87.14 | 86.03 | 86.73 | 863,869 | +0.43(+0.50%) |
Aug 18, 2020 | 86.57 | 86.93 | 85.97 | 86.30 | 843,050 | -0.29(-0.34%) |
Aug 17, 2020 | 85.18 | 87.18 | 85.00 | 86.59 | 1,080,646 | +0.18(+0.21%) |
Aug 14, 2020 | 86.90 | 87.25 | 86.05 | 86.41 | 1,001,776 | -0.04(-0.04%) |
Aug 13, 2020 | 86.72 | 87.06 | 85.84 | 86.44 | 1,359,145 | -0.51(-0.59%) |
Aug 12, 2020 | 87.40 | 88.02 | 86.80 | 86.95 | 1,394,430 | +0.35(+0.40%) |
Aug 11, 2020 | 88.15 | 88.60 | 86.43 | 86.61 | 1,078,750 | -1.22(-1.39%) |
Aug 10, 2020 | 87.56 | 88.13 | 86.99 | 87.83 | 1,075,470 | +0.77(+0.89%) |
Aug 07, 2020 | 86.38 | 87.85 | 85.43 | 87.05 | 1,397,470 | +0.57(+0.66%) |
Aug 06, 2020 | 86.00 | 86.76 | 85.61 | 86.48 | 760,514 | -0.32(-0.37%) |
Aug 05, 2020 | 87.46 | 87.68 | 85.81 | 86.80 | 1,500,912 | +0.05(+0.05%) |
Aug 04, 2020 | 84.45 | 87.05 | 83.76 | 86.75 | 2,506,930 | +1.74(+2.05%) |
Aug 03, 2020 | 85.13 | 85.88 | 83.48 | 85.01 | 1,886,154 | -0.16(-0.19%) |
Jul 31, 2020 | 85.01 | 85.33 | 83.44 | 85.17 | 2,241,784 | +0.15(+0.17%) |
Jul 30, 2020 | 85.77 | 87.75 | 84.02 | 85.03 | 2,779,821 | -1.56(-1.81%) |
Jul 29, 2020 | 83.89 | 90.17 | 83.38 | 86.59 | 6,142,246 | +7.39(+9.33%) |
Jul 28, 2020 | 79.83 | 80.42 | 79.10 | 79.20 | 3,505,774 | -0.50(-0.63%) |
Jul 27, 2020 | 78.13 | 80.31 | 78.13 | 79.70 | 1,835,473 | +1.48(+1.89%) |
Jul 24, 2020 | 77.73 | 78.49 | 77.26 | 78.22 | 1,006,508 | +0.76(+0.99%) |
Jul 23, 2020 | 77.50 | 77.83 | 77.01 | 77.46 | 1,319,628 | +0.03(+0.04%) |
Jul 22, 2020 | 77.74 | 78.38 | 76.99 | 77.43 | 983,421 | -0.35(-0.44%) |
Jul 21, 2020 | 77.58 | 78.33 | 77.48 | 77.77 | 875,421 | +0.25(+0.33%) |
Jul 20, 2020 | 78.42 | 78.76 | 77.27 | 77.52 | 1,071,220 | -0.89(-1.14%) |
Jul 17, 2020 | 78.06 | 79.03 | 77.13 | 78.41 | 1,530,834 | +0.34(+0.43%) |
Jul 16, 2020 | 76.66 | 78.23 | 76.55 | 78.07 | 1,480,119 | +0.91(+1.18%) |
Jul 15, 2020 | 76.56 | 77.78 | 76.34 | 77.17 | 1,569,857 | +1.02(+1.34%) |
Jul 14, 2020 | 74.96 | 76.28 | 74.62 | 76.15 | 1,606,038 | +1.57(+2.11%) |
Jul 13, 2020 | 75.13 | 75.14 | 74.32 | 74.57 | 1,968,939 | -0.14(-0.18%) |
Jul 10, 2020 | 73.87 | 75.05 | 73.87 | 74.71 | 1,252,331 | +1.22(+1.66%) |
Jul 09, 2020 | 73.07 | 74.07 | 73.07 | 73.49 | 1,422,630 | +0.34(+0.46%) |
Jul 08, 2020 | 72.80 | 73.52 | 72.62 | 73.16 | 1,718,317 | +0.27(+0.37%) |
Jul 07, 2020 | 71.43 | 73.29 | 71.39 | 72.88 | 1,670,058 | -0.01(-0.01%) |
Jul 06, 2020 | 73.60 | 73.79 | 72.61 | 72.89 | 2,232,055 | +0.94(+1.30%) |
Jul 02, 2020 | 72.56 | 72.56 | 71.31 | 71.96 | 2,829,931 | +0.08(+0.11%) |