Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 87.51 | 87.63 | 86.48 | 87.30 | 756,662 | +0.45(+0.52%) |
Sep 29, 2020 | 86.91 | 87.61 | 86.66 | 86.85 | 1,015,339 | +0.05(+0.06%) |
Sep 28, 2020 | 87.03 | 87.45 | 86.44 | 86.80 | 602,455 | -0.19(-0.22%) |
Sep 25, 2020 | 85.14 | 87.23 | 84.83 | 86.99 | 1,047,679 | +1.52(+1.77%) |
Sep 24, 2020 | 84.76 | 86.05 | 84.49 | 85.47 | 784,189 | +0.66(+0.78%) |
Sep 23, 2020 | 85.46 | 85.99 | 84.68 | 84.81 | 938,235 | -0.78(-0.91%) |
Sep 22, 2020 | 84.32 | 86.11 | 84.23 | 85.59 | 1,018,201 | +1.32(+1.57%) |
Sep 21, 2020 | 83.33 | 84.46 | 82.64 | 84.27 | 1,334,492 | +0.25(+0.29%) |
Sep 18, 2020 | 85.11 | 85.54 | 83.83 | 84.02 | 1,719,780 | -1.30(-1.52%) |
Sep 17, 2020 | 85.69 | 86.02 | 84.90 | 85.32 | 755,595 | -0.43(-0.50%) |
Sep 16, 2020 | 84.48 | 86.30 | 84.12 | 85.75 | 1,445,624 | +1.41(+1.67%) |
Sep 15, 2020 | 85.52 | 86.38 | 83.93 | 84.34 | 1,183,735 | -0.89(-1.04%) |
Sep 14, 2020 | 85.81 | 86.03 | 84.97 | 85.23 | 846,383 | +0.10(+0.12%) |
Sep 11, 2020 | 86.36 | 86.36 | 84.70 | 85.12 | 746,340 | -0.97(-1.12%) |
Sep 10, 2020 | 88.08 | 88.08 | 86.08 | 86.09 | 706,860 | -2.17(-2.46%) |
Sep 09, 2020 | 88.30 | 89.23 | 87.96 | 88.27 | 746,502 | +0.48(+0.55%) |
Sep 08, 2020 | 89.16 | 89.16 | 86.87 | 87.78 | 1,028,511 | -1.00(-1.13%) |
Sep 04, 2020 | 89.96 | 90.07 | 88.10 | 88.79 | 863,832 | -0.79(-0.89%) |
Sep 03, 2020 | 90.37 | 91.26 | 88.93 | 89.58 | 996,213 | -0.31(-0.35%) |
Sep 02, 2020 | 89.05 | 90.44 | 88.74 | 89.89 | 1,270,249 | +0.91(+1.03%) |
Sep 01, 2020 | 90.80 | 90.80 | 88.71 | 88.98 | 918,644 | -2.18(-2.39%) |
Aug 31, 2020 | 90.88 | 91.52 | 90.52 | 91.16 | 697,292 | +0.22(+0.24%) |
Aug 28, 2020 | 90.77 | 91.01 | 89.55 | 90.94 | 637,608 | +0.55(+0.61%) |
Aug 27, 2020 | 91.16 | 91.49 | 89.98 | 90.39 | 636,062 | -0.29(-0.32%) |
Aug 26, 2020 | 91.44 | 91.44 | 89.96 | 90.69 | 624,811 | -1.04(-1.13%) |
Aug 25, 2020 | 93.37 | 93.37 | 91.07 | 91.73 | 507,672 | -1.34(-1.44%) |
Aug 24, 2020 | 92.11 | 93.08 | 90.95 | 93.07 | 594,866 | +0.98(+1.06%) |
Aug 21, 2020 | 92.40 | 92.42 | 90.49 | 92.09 | 2,093,936 | -0.26(-0.28%) |
Aug 20, 2020 | 92.82 | 93.54 | 92.27 | 92.35 | 893,852 | -0.85(-0.92%) |
Aug 19, 2020 | 93.79 | 94.18 | 92.90 | 93.21 | 1,198,238 | -0.33(-0.35%) |
Aug 18, 2020 | 94.31 | 94.70 | 93.48 | 93.53 | 932,455 | -1.02(-1.08%) |
Aug 17, 2020 | 94.90 | 95.41 | 94.42 | 94.55 | 1,184,022 | -0.35(-0.36%) |
Aug 14, 2020 | 95.10 | 95.55 | 94.01 | 94.90 | 1,085,792 | -0.11(-0.11%) |
Aug 13, 2020 | 94.86 | 95.42 | 94.30 | 95.00 | 724,770 | -0.31(-0.32%) |
Aug 12, 2020 | 94.53 | 96.26 | 94.49 | 95.31 | 964,617 | +1.30(+1.38%) |
Aug 11, 2020 | 96.87 | 96.87 | 93.81 | 94.01 | 766,273 | -2.28(-2.37%) |
Aug 10, 2020 | 96.65 | 97.18 | 95.88 | 96.29 | 617,668 | +0.30(+0.31%) |
Aug 07, 2020 | 94.34 | 96.81 | 94.34 | 95.99 | 624,936 | +0.92(+0.96%) |
Aug 06, 2020 | 96.35 | 96.35 | 93.85 | 95.08 | 790,302 | +0.92(+0.97%) |
Aug 05, 2020 | 95.17 | 96.24 | 93.76 | 94.16 | 1,154,277 | -1.02(-1.07%) |
Aug 04, 2020 | 94.56 | 95.90 | 94.55 | 95.18 | 830,984 | -0.45(-0.47%) |
Aug 03, 2020 | 95.90 | 95.94 | 94.49 | 95.63 | 598,717 | -0.62(-0.64%) |
Jul 31, 2020 | 95.64 | 96.87 | 95.02 | 96.25 | 1,468,242 | +0.52(+0.54%) |
Jul 30, 2020 | 95.18 | 96.05 | 95.08 | 95.73 | 623,423 | -0.22(-0.23%) |
Jul 29, 2020 | 95.38 | 96.24 | 95.38 | 95.95 | 1,002,546 | +0.96(+1.01%) |
Jul 28, 2020 | 92.81 | 95.48 | 92.81 | 94.99 | 901,971 | +1.84(+1.98%) |
Jul 27, 2020 | 93.52 | 94.21 | 92.82 | 93.14 | 706,338 | -0.39(-0.42%) |
Jul 24, 2020 | 94.59 | 95.17 | 93.06 | 93.53 | 714,464 | -0.64(-0.68%) |
Jul 23, 2020 | 94.49 | 94.90 | 93.49 | 94.17 | 881,644 | -0.30(-0.32%) |
Jul 22, 2020 | 92.47 | 94.76 | 91.95 | 94.47 | 767,958 | +1.71(+1.84%) |
Jul 21, 2020 | 91.19 | 92.92 | 90.70 | 92.76 | 750,203 | +2.12(+2.34%) |
Jul 20, 2020 | 91.54 | 92.00 | 90.34 | 90.64 | 1,013,085 | -1.14(-1.24%) |
Jul 17, 2020 | 91.74 | 92.32 | 91.23 | 91.77 | 710,830 | +0.46(+0.51%) |
Jul 16, 2020 | 91.38 | 92.02 | 90.89 | 91.31 | 611,950 | -0.08(-0.09%) |
Jul 15, 2020 | 92.06 | 92.96 | 91.24 | 91.39 | 735,331 | +0.19(+0.21%) |
Jul 14, 2020 | 90.58 | 91.75 | 90.08 | 91.20 | 841,710 | +0.67(+0.74%) |
Jul 13, 2020 | 90.44 | 91.43 | 89.92 | 90.53 | 818,447 | +0.54(+0.61%) |
Jul 10, 2020 | 88.71 | 90.56 | 88.59 | 89.98 | 548,732 | +1.27(+1.43%) |
Jul 09, 2020 | 89.65 | 89.72 | 88.16 | 88.71 | 901,845 | -1.53(-1.70%) |
Jul 08, 2020 | 90.83 | 91.14 | 89.62 | 90.25 | 681,876 | -0.63(-0.69%) |
Jul 07, 2020 | 91.15 | 91.78 | 90.51 | 90.87 | 721,285 | -1.06(-1.16%) |
Jul 06, 2020 | 92.72 | 93.42 | 91.47 | 91.94 | 803,780 | +0.05(+0.06%) |
Jul 02, 2020 | 91.89 | 92.78 | 91.59 | 91.88 | 446,870 | +0.44(+0.49%) |