Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 89.89 | 90.57 | 88.41 | 89.07 | 2,936,788 | -0.75(-0.83%) |
Sep 29, 2020 | 88.84 | 90.40 | 88.82 | 89.81 | 1,576,719 | +1.02(+1.14%) |
Sep 28, 2020 | 89.96 | 90.08 | 88.06 | 88.80 | 1,954,907 | +0.94(+1.07%) |
Sep 25, 2020 | 85.28 | 87.92 | 85.22 | 87.86 | 1,643,266 | +2.76(+3.24%) |
Sep 24, 2020 | 83.46 | 86.41 | 82.55 | 85.10 | 3,338,313 | -0.05(-0.06%) |
Sep 23, 2020 | 88.21 | 88.56 | 84.57 | 85.15 | 1,819,607 | -3.64(-4.10%) |
Sep 22, 2020 | 87.92 | 88.86 | 86.10 | 88.79 | 1,637,125 | +1.09(+1.25%) |
Sep 21, 2020 | 85.57 | 87.81 | 84.08 | 87.69 | 2,401,460 | +0.68(+0.78%) |
Sep 18, 2020 | 87.61 | 87.97 | 84.91 | 87.02 | 1,653,802 | +0.56(+0.65%) |
Sep 17, 2020 | 85.55 | 87.48 | 85.24 | 86.45 | 1,815,627 | -2.27(-2.55%) |
Sep 16, 2020 | 89.17 | 90.34 | 88.46 | 88.72 | 2,013,806 | -0.18(-0.21%) |
Sep 15, 2020 | 88.10 | 89.75 | 87.52 | 88.90 | 2,635,654 | +2.65(+3.08%) |
Sep 14, 2020 | 83.90 | 86.43 | 83.83 | 86.25 | 2,725,751 | +3.62(+4.38%) |
Sep 11, 2020 | 84.02 | 84.53 | 81.23 | 82.63 | 3,055,676 | -0.47(-0.57%) |
Sep 10, 2020 | 85.20 | 86.55 | 82.29 | 83.10 | 3,694,873 | -0.72(-0.85%) |
Sep 09, 2020 | 82.73 | 84.13 | 81.48 | 83.82 | 3,900,680 | +3.37(+4.19%) |
Sep 08, 2020 | 80.15 | 83.35 | 79.49 | 80.45 | 3,440,490 | -3.82(-4.54%) |
Sep 04, 2020 | 86.35 | 87.31 | 78.74 | 84.28 | 5,656,042 | -2.67(-3.07%) |
Sep 03, 2020 | 91.15 | 91.20 | 86.03 | 86.95 | 4,817,324 | -6.93(-7.38%) |
Sep 02, 2020 | 95.75 | 95.75 | 90.93 | 93.88 | 4,292,283 | -0.23(-0.25%) |
Sep 01, 2020 | 93.38 | 94.19 | 92.38 | 94.11 | 3,883,577 | +1.82(+1.97%) |
Aug 31, 2020 | 89.90 | 92.63 | 89.55 | 92.29 | 3,661,491 | +2.88(+3.22%) |
Aug 28, 2020 | 88.60 | 90.02 | 88.39 | 89.42 | 1,553,919 | +1.54(+1.75%) |
Aug 27, 2020 | 89.08 | 89.08 | 86.65 | 87.88 | 1,648,799 | -0.61(-0.69%) |
Aug 26, 2020 | 86.85 | 89.18 | 86.85 | 88.49 | 1,942,326 | +1.84(+2.12%) |
Aug 25, 2020 | 85.64 | 86.73 | 84.61 | 86.65 | 1,417,648 | +1.01(+1.18%) |
Aug 24, 2020 | 88.97 | 88.97 | 85.08 | 85.64 | 2,708,864 | -1.33(-1.53%) |
Aug 21, 2020 | 87.13 | 87.54 | 86.81 | 86.97 | 1,949,836 | +0.34(+0.39%) |
Aug 20, 2020 | 85.50 | 87.12 | 85.24 | 86.63 | 1,506,691 | +0.60(+0.70%) |
Aug 19, 2020 | 85.81 | 87.50 | 85.37 | 86.03 | 2,053,209 | +0.27(+0.32%) |
Aug 18, 2020 | 85.99 | 86.13 | 84.52 | 85.76 | 1,962,428 | +0.92(+1.08%) |
Aug 17, 2020 | 82.67 | 84.95 | 82.60 | 84.84 | 1,768,292 | +2.82(+3.43%) |
Aug 14, 2020 | 83.34 | 83.55 | 81.67 | 82.02 | 1,095,201 | -1.01(-1.21%) |
Aug 13, 2020 | 81.82 | 83.64 | 81.82 | 83.03 | 1,672,258 | +1.75(+2.16%) |
Aug 12, 2020 | 80.29 | 81.60 | 79.83 | 81.27 | 1,515,784 | +2.29(+2.91%) |
Aug 11, 2020 | 80.66 | 81.03 | 78.80 | 78.98 | 1,639,907 | -1.83(-2.26%) |
Aug 10, 2020 | 81.96 | 82.18 | 80.13 | 80.81 | 1,736,125 | +0.95(+1.19%) |
Aug 07, 2020 | 81.89 | 82.12 | 78.65 | 79.86 | 2,048,272 | -2.30(-2.80%) |
Aug 06, 2020 | 82.89 | 83.37 | 81.69 | 82.17 | 1,602,970 | -0.72(-0.86%) |
Aug 05, 2020 | 82.22 | 83.09 | 81.78 | 82.88 | 2,100,885 | +1.36(+1.67%) |
Aug 04, 2020 | 81.23 | 81.57 | 80.48 | 81.52 | 2,147,589 | +0.50(+0.62%) |
Aug 03, 2020 | 78.72 | 81.31 | 78.61 | 81.01 | 3,021,699 | +3.20(+4.12%) |
Jul 31, 2020 | 79.09 | 79.22 | 76.83 | 77.81 | 1,069,997 | -0.03(-0.04%) |
Jul 30, 2020 | 76.89 | 78.23 | 76.29 | 77.84 | 1,046,584 | +0.32(+0.41%) |
Jul 29, 2020 | 77.45 | 78.03 | 77.32 | 77.52 | 1,134,871 | +0.70(+0.91%) |
Jul 28, 2020 | 79.02 | 79.04 | 76.75 | 76.82 | 1,220,501 | -2.54(-3.20%) |
Jul 27, 2020 | 77.26 | 79.51 | 76.79 | 79.36 | 2,389,598 | +3.04(+3.98%) |
Jul 24, 2020 | 76.39 | 77.27 | 74.93 | 76.32 | 2,017,182 | -1.59(-2.04%) |
Jul 23, 2020 | 80.26 | 80.93 | 77.04 | 77.91 | 1,852,236 | -1.99(-2.50%) |
Jul 22, 2020 | 80.36 | 80.92 | 79.24 | 79.90 | 1,217,880 | +0.01(+0.01%) |
Jul 21, 2020 | 82.24 | 82.24 | 79.65 | 79.89 | 1,855,245 | -1.46(-1.80%) |
Jul 20, 2020 | 78.65 | 81.57 | 78.53 | 81.35 | 1,806,209 | +3.25(+4.17%) |
Jul 17, 2020 | 77.74 | 78.28 | 77.10 | 78.10 | 1,306,742 | +0.88(+1.14%) |
Jul 16, 2020 | 77.06 | 77.91 | 76.40 | 77.22 | 1,478,919 | -1.13(-1.45%) |
Jul 15, 2020 | 77.80 | 78.53 | 76.04 | 78.35 | 2,817,847 | +2.04(+2.68%) |
Jul 14, 2020 | 75.61 | 76.97 | 72.62 | 76.31 | 2,107,874 | +0.66(+0.87%) |
Jul 13, 2020 | 80.36 | 81.85 | 75.51 | 75.65 | 3,761,428 | -2.66(-3.40%) |
Jul 10, 2020 | 78.37 | 78.77 | 77.62 | 78.31 | 1,627,669 | -0.18(-0.23%) |
Jul 09, 2020 | 79.14 | 79.32 | 76.50 | 78.50 | 2,099,034 | +0.35(+0.45%) |
Jul 08, 2020 | 77.47 | 78.65 | 77.10 | 78.15 | 2,303,181 | +1.82(+2.38%) |
Jul 07, 2020 | 75.61 | 78.02 | 75.08 | 76.33 | 2,325,301 | +1.06(+1.40%) |
Jul 06, 2020 | 74.81 | 76.52 | 74.06 | 75.27 | 2,037,464 | +2.72(+3.75%) |
Jul 02, 2020 | 73.49 | 73.50 | 72.21 | 72.55 | 2,239,982 | +1.39(+1.96%) |