Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 93.21 | 95.06 | 92.92 | 94.20 | 7,142,559 | +1.11(+1.20%) |
Sep 29, 2020 | 95.29 | 95.40 | 92.54 | 93.09 | 4,462,027 | -0.85(-0.91%) |
Sep 28, 2020 | 95.07 | 95.53 | 93.79 | 93.94 | 3,750,617 | +0.43(+0.46%) |
Sep 25, 2020 | 91.45 | 93.96 | 90.92 | 93.51 | 4,039,756 | +1.71(+1.87%) |
Sep 24, 2020 | 92.25 | 92.62 | 90.94 | 91.80 | 5,904,567 | -1.02(-1.10%) |
Sep 23, 2020 | 94.05 | 94.45 | 92.77 | 92.82 | 5,611,128 | -1.23(-1.31%) |
Sep 22, 2020 | 94.14 | 94.82 | 92.75 | 94.06 | 3,959,262 | -0.41(-0.43%) |
Sep 21, 2020 | 94.89 | 95.28 | 92.92 | 94.47 | 5,348,731 | -2.52(-2.60%) |
Sep 18, 2020 | 97.19 | 98.47 | 96.52 | 96.99 | 6,951,416 | -0.19(-0.19%) |
Sep 17, 2020 | 96.66 | 97.25 | 95.47 | 97.18 | 3,929,351 | +0.29(+0.30%) |
Sep 16, 2020 | 97.30 | 97.85 | 96.73 | 96.89 | 4,131,291 | -0.07(-0.07%) |
Sep 15, 2020 | 97.15 | 97.97 | 96.66 | 96.96 | 3,653,922 | +0.54(+0.56%) |
Sep 14, 2020 | 95.25 | 97.03 | 95.11 | 96.42 | 4,874,290 | +1.98(+2.10%) |
Sep 11, 2020 | 94.73 | 95.09 | 93.72 | 94.44 | 3,146,936 | -0.01(-0.01%) |
Sep 10, 2020 | 96.27 | 96.57 | 94.13 | 94.45 | 4,034,850 | -1.69(-1.76%) |
Sep 09, 2020 | 94.69 | 96.76 | 94.65 | 96.14 | 6,156,033 | +1.87(+1.99%) |
Sep 08, 2020 | 94.65 | 95.15 | 93.58 | 94.27 | 5,647,889 | -1.05(-1.10%) |
Sep 04, 2020 | 96.01 | 97.12 | 93.95 | 95.31 | 6,449,077 | -0.37(-0.39%) |
Sep 03, 2020 | 98.10 | 98.40 | 94.96 | 95.68 | 5,578,459 | -2.37(-2.42%) |
Sep 02, 2020 | 96.95 | 98.39 | 96.57 | 98.05 | 4,938,701 | +1.14(+1.17%) |
Sep 01, 2020 | 95.86 | 96.93 | 95.67 | 96.92 | 4,110,881 | +0.05(+0.05%) |
Aug 31, 2020 | 97.08 | 98.00 | 96.58 | 96.87 | 5,221,134 | -0.35(-0.36%) |
Aug 28, 2020 | 96.30 | 97.53 | 95.56 | 97.22 | 6,322,938 | +0.90(+0.94%) |
Aug 27, 2020 | 94.15 | 96.62 | 93.97 | 96.32 | 7,624,359 | +2.51(+2.67%) |
Aug 26, 2020 | 93.29 | 94.28 | 92.03 | 93.82 | 6,796,442 | +1.34(+1.45%) |
Aug 25, 2020 | 94.56 | 95.44 | 92.17 | 92.47 | 10,153,349 | +2.22(+2.46%) |
Aug 24, 2020 | 89.98 | 91.30 | 89.58 | 90.26 | 5,840,161 | +1.26(+1.42%) |
Aug 21, 2020 | 90.11 | 90.22 | 88.73 | 88.99 | 7,470,728 | -1.40(-1.55%) |
Aug 20, 2020 | 90.31 | 90.78 | 90.03 | 90.39 | 3,717,166 | -0.49(-0.54%) |
Aug 19, 2020 | 91.85 | 92.10 | 90.68 | 90.88 | 3,720,260 | -0.67(-0.73%) |
Aug 18, 2020 | 92.32 | 92.69 | 91.45 | 91.54 | 4,486,305 | -0.27(-0.29%) |
Aug 17, 2020 | 92.02 | 93.01 | 91.50 | 91.81 | 4,093,253 | +1.04(+1.14%) |
Aug 14, 2020 | 91.08 | 91.98 | 90.44 | 90.78 | 3,245,784 | -0.52(-0.57%) |
Aug 13, 2020 | 91.28 | 91.83 | 90.40 | 91.30 | 4,121,552 | -0.72(-0.78%) |
Aug 12, 2020 | 92.03 | 92.62 | 91.01 | 92.02 | 3,852,242 | +1.23(+1.36%) |
Aug 11, 2020 | 91.67 | 92.38 | 90.61 | 90.79 | 4,953,301 | +0.31(+0.34%) |
Aug 10, 2020 | 90.30 | 90.63 | 89.75 | 90.48 | 5,653,967 | +0.30(+0.33%) |
Aug 07, 2020 | 87.19 | 90.22 | 87.07 | 90.18 | 4,966,802 | +2.99(+3.43%) |
Aug 06, 2020 | 87.27 | 88.07 | 86.81 | 87.19 | 5,557,004 | -0.26(-0.30%) |
Aug 05, 2020 | 87.26 | 88.13 | 87.15 | 87.45 | 4,051,000 | +0.66(+0.76%) |
Aug 04, 2020 | 87.34 | 87.96 | 86.51 | 86.79 | 4,705,706 | -0.94(-1.07%) |
Aug 03, 2020 | 87.38 | 88.01 | 86.50 | 87.73 | 4,113,749 | +0.77(+0.88%) |
Jul 31, 2020 | 86.91 | 87.03 | 85.30 | 86.97 | 5,717,869 | +0.01(+0.01%) |
Jul 30, 2020 | 87.62 | 87.89 | 85.97 | 86.96 | 4,248,677 | -2.03(-2.28%) |
Jul 29, 2020 | 87.28 | 89.60 | 86.94 | 88.98 | 7,788,238 | +2.14(+2.46%) |
Jul 28, 2020 | 86.69 | 87.62 | 86.33 | 86.85 | 4,798,711 | -0.07(-0.08%) |
Jul 27, 2020 | 86.81 | 87.66 | 86.24 | 86.92 | 4,106,884 | +0.07(+0.08%) |
Jul 24, 2020 | 86.92 | 87.33 | 86.35 | 86.85 | 4,517,272 | -0.20(-0.23%) |
Jul 23, 2020 | 87.98 | 87.98 | 86.70 | 87.05 | 4,051,618 | -0.83(-0.94%) |
Jul 22, 2020 | 87.23 | 87.94 | 86.88 | 87.88 | 4,013,999 | +0.61(+0.70%) |
Jul 21, 2020 | 87.00 | 88.34 | 86.72 | 87.26 | 4,065,750 | +0.97(+1.13%) |
Jul 20, 2020 | 88.53 | 88.62 | 86.24 | 86.29 | 4,528,182 | -2.57(-2.89%) |
Jul 17, 2020 | 86.75 | 89.20 | 86.63 | 88.86 | 6,165,625 | +2.55(+2.96%) |
Jul 16, 2020 | 87.07 | 87.28 | 85.86 | 86.31 | 4,575,291 | -1.27(-1.45%) |
Jul 15, 2020 | 86.18 | 88.53 | 86.18 | 87.58 | 6,262,011 | +2.26(+2.65%) |
Jul 14, 2020 | 83.59 | 85.33 | 82.91 | 85.32 | 6,014,741 | +1.69(+2.03%) |
Jul 13, 2020 | 82.31 | 85.33 | 82.06 | 83.62 | 8,256,245 | +1.77(+2.16%) |
Jul 10, 2020 | 80.84 | 82.00 | 80.56 | 81.85 | 5,473,911 | +0.61(+0.75%) |
Jul 09, 2020 | 82.42 | 82.74 | 80.42 | 81.24 | 4,505,349 | -1.33(-1.62%) |
Jul 08, 2020 | 82.58 | 82.94 | 81.70 | 82.58 | 4,388,589 | -0.05(-0.07%) |
Jul 07, 2020 | 82.99 | 83.91 | 82.43 | 82.63 | 4,488,204 | -1.39(-1.65%) |
Jul 06, 2020 | 84.84 | 85.47 | 83.38 | 84.02 | 4,844,354 | +0.05(+0.05%) |
Jul 02, 2020 | 84.11 | 85.10 | 83.80 | 83.97 | 4,368,723 | +0.76(+0.91%) |