Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.38 | 94.22 | 92.10 | 93.37 | 7,206,145 | +1.11(+1.20%) |
Sep 29, 2020 | 94.45 | 94.56 | 91.73 | 92.27 | 4,501,750 | -0.84(-0.91%) |
Sep 28, 2020 | 94.23 | 94.69 | 92.96 | 93.11 | 3,784,007 | +0.42(+0.46%) |
Sep 25, 2020 | 90.64 | 93.13 | 90.12 | 92.69 | 4,075,720 | +1.70(+1.87%) |
Sep 24, 2020 | 91.44 | 91.80 | 90.14 | 90.99 | 5,957,132 | -1.02(-1.10%) |
Sep 23, 2020 | 93.22 | 93.62 | 91.95 | 92.01 | 5,661,080 | -1.22(-1.31%) |
Sep 22, 2020 | 93.31 | 93.98 | 91.93 | 93.23 | 3,994,510 | -0.40(-0.43%) |
Sep 21, 2020 | 94.05 | 94.44 | 92.10 | 93.63 | 5,396,348 | -2.50(-2.60%) |
Sep 18, 2020 | 96.33 | 97.60 | 95.67 | 96.13 | 7,013,300 | -0.19(-0.19%) |
Sep 17, 2020 | 95.81 | 96.39 | 94.63 | 96.32 | 3,964,331 | +0.29(+0.30%) |
Sep 16, 2020 | 96.45 | 96.99 | 95.87 | 96.03 | 4,168,070 | -0.07(-0.07%) |
Sep 15, 2020 | 96.29 | 97.10 | 95.80 | 96.11 | 3,686,451 | +0.54(+0.56%) |
Sep 14, 2020 | 94.41 | 96.17 | 94.27 | 95.57 | 4,917,683 | +1.97(+2.10%) |
Sep 11, 2020 | 93.89 | 94.25 | 92.89 | 93.60 | 3,174,951 | -0.01(-0.01%) |
Sep 10, 2020 | 95.42 | 95.72 | 93.30 | 93.61 | 4,070,769 | -1.68(-1.76%) |
Sep 09, 2020 | 93.85 | 95.91 | 93.82 | 95.29 | 6,210,836 | +1.86(+1.99%) |
Sep 08, 2020 | 93.81 | 94.31 | 92.76 | 93.44 | 5,698,169 | -1.04(-1.10%) |
Sep 04, 2020 | 95.16 | 96.27 | 93.12 | 94.47 | 6,506,490 | -0.37(-0.39%) |
Sep 03, 2020 | 97.23 | 97.53 | 94.12 | 94.84 | 5,628,121 | -2.35(-2.42%) |
Sep 02, 2020 | 96.10 | 97.52 | 95.72 | 97.19 | 4,982,668 | +1.13(+1.17%) |
Sep 01, 2020 | 95.02 | 96.07 | 94.83 | 96.06 | 4,147,478 | +0.04(+0.05%) |
Aug 31, 2020 | 96.22 | 97.13 | 95.73 | 96.02 | 5,267,615 | -0.35(-0.36%) |
Aug 28, 2020 | 95.45 | 96.67 | 94.71 | 96.37 | 6,379,228 | +0.89(+0.94%) |
Aug 27, 2020 | 93.32 | 95.77 | 93.14 | 95.47 | 7,692,234 | +2.48(+2.67%) |
Aug 26, 2020 | 92.47 | 93.44 | 91.22 | 92.99 | 6,856,947 | +1.33(+1.45%) |
Aug 25, 2020 | 93.72 | 94.60 | 91.35 | 91.66 | 10,243,739 | +2.20(+2.46%) |
Aug 24, 2020 | 89.18 | 90.50 | 88.79 | 89.46 | 5,892,153 | +1.25(+1.42%) |
Aug 21, 2020 | 89.32 | 89.42 | 87.95 | 88.21 | 7,537,235 | -1.38(-1.55%) |
Aug 20, 2020 | 89.51 | 89.97 | 89.24 | 89.59 | 3,750,258 | -0.48(-0.54%) |
Aug 19, 2020 | 91.04 | 91.29 | 89.88 | 90.08 | 3,753,380 | -0.66(-0.73%) |
Aug 18, 2020 | 91.51 | 91.87 | 90.65 | 90.74 | 4,526,244 | -0.27(-0.29%) |
Aug 17, 2020 | 91.21 | 92.19 | 90.69 | 91.00 | 4,129,693 | +1.03(+1.14%) |
Aug 14, 2020 | 90.27 | 91.17 | 89.64 | 89.98 | 3,274,679 | -0.52(-0.57%) |
Aug 13, 2020 | 90.48 | 91.02 | 89.60 | 90.50 | 4,158,243 | -0.71(-0.78%) |
Aug 12, 2020 | 91.22 | 91.80 | 90.21 | 91.21 | 3,886,536 | +1.22(+1.36%) |
Aug 11, 2020 | 90.86 | 91.57 | 89.81 | 89.99 | 4,997,397 | +0.30(+0.34%) |
Aug 10, 2020 | 89.50 | 89.83 | 88.96 | 89.68 | 5,704,301 | +0.29(+0.33%) |
Aug 07, 2020 | 86.42 | 89.42 | 86.31 | 89.39 | 5,011,019 | +2.97(+3.43%) |
Aug 06, 2020 | 86.50 | 87.30 | 86.04 | 86.42 | 5,606,475 | -0.26(-0.30%) |
Aug 05, 2020 | 86.49 | 87.35 | 86.39 | 86.68 | 4,087,064 | +0.65(+0.76%) |
Aug 04, 2020 | 86.57 | 87.18 | 85.74 | 86.03 | 4,747,599 | -0.93(-1.07%) |
Aug 03, 2020 | 86.61 | 87.23 | 85.73 | 86.96 | 4,150,372 | +0.76(+0.88%) |
Jul 31, 2020 | 86.14 | 86.26 | 84.55 | 86.20 | 5,768,772 | +0.01(+0.01%) |
Jul 30, 2020 | 86.85 | 87.12 | 85.22 | 86.19 | 4,286,501 | -2.01(-2.28%) |
Jul 29, 2020 | 86.51 | 88.81 | 86.17 | 88.20 | 7,857,572 | +2.12(+2.46%) |
Jul 28, 2020 | 85.92 | 86.85 | 85.57 | 86.08 | 4,841,431 | -0.07(-0.08%) |
Jul 27, 2020 | 86.05 | 86.89 | 85.47 | 86.15 | 4,143,445 | +0.07(+0.08%) |
Jul 24, 2020 | 86.15 | 86.56 | 85.59 | 86.08 | 4,557,487 | -0.20(-0.23%) |
Jul 23, 2020 | 87.21 | 87.21 | 85.93 | 86.28 | 4,087,687 | -0.82(-0.94%) |
Jul 22, 2020 | 86.46 | 87.16 | 86.12 | 87.10 | 4,049,734 | +0.61(+0.70%) |
Jul 21, 2020 | 86.23 | 87.56 | 85.96 | 86.49 | 4,101,945 | +0.96(+1.13%) |
Jul 20, 2020 | 87.75 | 87.83 | 85.48 | 85.53 | 4,568,494 | -2.55(-2.89%) |
Jul 17, 2020 | 85.98 | 88.41 | 85.87 | 88.07 | 6,220,514 | +2.53(+2.96%) |
Jul 16, 2020 | 86.31 | 86.51 | 85.10 | 85.55 | 4,616,023 | -1.26(-1.45%) |
Jul 15, 2020 | 85.42 | 87.75 | 85.42 | 86.81 | 6,317,758 | +2.24(+2.65%) |
Jul 14, 2020 | 82.86 | 84.58 | 82.18 | 84.56 | 6,068,287 | +1.68(+2.03%) |
Jul 13, 2020 | 81.58 | 84.58 | 81.34 | 82.88 | 8,329,745 | +1.75(+2.16%) |
Jul 10, 2020 | 80.12 | 81.28 | 79.85 | 81.13 | 5,522,642 | +0.61(+0.75%) |
Jul 09, 2020 | 81.70 | 82.01 | 79.71 | 80.52 | 4,545,458 | -1.32(-1.62%) |
Jul 08, 2020 | 81.86 | 82.20 | 80.98 | 81.85 | 4,427,658 | -0.05(-0.07%) |
Jul 07, 2020 | 82.26 | 83.17 | 81.70 | 81.90 | 4,528,160 | -1.38(-1.65%) |
Jul 06, 2020 | 84.09 | 84.72 | 82.64 | 83.28 | 4,887,481 | +0.04(+0.05%) |
Jul 02, 2020 | 83.37 | 84.35 | 83.06 | 83.23 | 4,407,615 | +0.75(+0.91%) |