Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 88.72 | 89.48 | 88.29 | 88.85 | 39,907 | +0.75(+0.85%) |
Sep 29, 2020 | 88.41 | 88.67 | 87.94 | 88.10 | 15,707 | -0.29(-0.33%) |
Sep 28, 2020 | 88.40 | 88.81 | 88.19 | 88.39 | 31,088 | +1.19(+1.37%) |
Sep 25, 2020 | 85.94 | 87.36 | 85.53 | 87.19 | 32,272 | +1.11(+1.29%) |
Sep 24, 2020 | 85.43 | 86.79 | 85.15 | 86.08 | 335,908 | +0.20(+0.24%) |
Sep 23, 2020 | 87.30 | 87.58 | 85.74 | 85.88 | 633,675 | -1.78(-2.03%) |
Sep 22, 2020 | 87.37 | 87.76 | 86.69 | 87.66 | 212,470 | +0.72(+0.83%) |
Sep 21, 2020 | 87.18 | 87.18 | 85.89 | 86.94 | 26,234 | -1.48(-1.68%) |
Sep 18, 2020 | 89.45 | 89.45 | 87.94 | 88.42 | 14,911 | -0.70(-0.79%) |
Sep 17, 2020 | 88.44 | 89.57 | 88.29 | 89.13 | 22,650 | -0.59(-0.66%) |
Sep 16, 2020 | 90.21 | 90.60 | 89.70 | 89.72 | 13,961 | -0.07(-0.07%) |
Sep 15, 2020 | 90.15 | 90.29 | 89.68 | 89.78 | 35,135 | +0.31(+0.35%) |
Sep 14, 2020 | 89.75 | 89.84 | 89.40 | 89.48 | 20,179 | +1.22(+1.38%) |
Sep 11, 2020 | 88.30 | 88.67 | 87.61 | 88.25 | 36,000 | +0.25(+0.29%) |
Sep 10, 2020 | 89.68 | 89.85 | 87.89 | 88.00 | 39,556 | -1.41(-1.58%) |
Sep 09, 2020 | 88.83 | 90.04 | 88.82 | 89.41 | 47,220 | +1.44(+1.63%) |
Sep 08, 2020 | 88.84 | 88.85 | 87.84 | 87.97 | 21,317 | -2.00(-2.22%) |
Sep 04, 2020 | 90.95 | 90.95 | 88.61 | 89.97 | 55,917 | -0.51(-0.56%) |
Sep 03, 2020 | 92.87 | 92.96 | 89.97 | 90.48 | 20,447 | -2.69(-2.88%) |
Sep 02, 2020 | 91.77 | 93.36 | 91.56 | 93.17 | 48,917 | +1.64(+1.80%) |
Sep 01, 2020 | 91.00 | 91.52 | 90.99 | 91.52 | 16,743 | +0.39(+0.42%) |
Aug 31, 2020 | 91.69 | 91.69 | 91.14 | 91.14 | 62,299 | -0.48(-0.52%) |
Aug 28, 2020 | 91.15 | 91.62 | 90.90 | 91.62 | 18,639 | +0.68(+0.75%) |
Aug 27, 2020 | 90.66 | 91.23 | 90.54 | 90.93 | 12,476 | +0.43(+0.47%) |
Aug 26, 2020 | 90.36 | 90.61 | 90.06 | 90.51 | 38,264 | +0.33(+0.36%) |
Aug 25, 2020 | 90.39 | 90.39 | 89.92 | 90.18 | 28,162 | +0.22(+0.24%) |
Aug 24, 2020 | 89.64 | 89.99 | 89.50 | 89.96 | 171,853 | +0.86(+0.97%) |
Aug 21, 2020 | 88.87 | 89.11 | 88.75 | 89.10 | 28,757 | +0.16(+0.18%) |
Aug 20, 2020 | 88.44 | 88.98 | 88.45 | 88.94 | 58,185 | +0.01(+0.01%) |
Aug 19, 2020 | 89.37 | 89.46 | 88.80 | 88.93 | 16,293 | -0.33(-0.37%) |
Aug 18, 2020 | 89.38 | 89.47 | 89.02 | 89.26 | 17,212 | -0.05(-0.05%) |
Aug 17, 2020 | 89.30 | 89.51 | 89.20 | 89.31 | 20,847 | +0.21(+0.23%) |
Aug 14, 2020 | 88.68 | 89.33 | 88.68 | 89.10 | 167,540 | +0.08(+0.08%) |
Aug 13, 2020 | 89.08 | 89.30 | 88.78 | 89.02 | 24,193 | -0.31(-0.35%) |
Aug 12, 2020 | 89.02 | 89.53 | 89.02 | 89.34 | 96,358 | +0.95(+1.08%) |
Aug 11, 2020 | 89.48 | 89.49 | 88.17 | 88.38 | 27,020 | -0.46(-0.52%) |
Aug 10, 2020 | 88.76 | 88.86 | 88.42 | 88.84 | 48,888 | +0.39(+0.44%) |
Aug 07, 2020 | 87.94 | 88.49 | 87.93 | 88.45 | 23,432 | +0.39(+0.45%) |
Aug 06, 2020 | 87.84 | 88.06 | 87.52 | 88.06 | 172,896 | +0.24(+0.28%) |
Aug 05, 2020 | 87.76 | 87.90 | 87.58 | 87.81 | 12,739 | +0.52(+0.59%) |
Aug 04, 2020 | 87.02 | 87.31 | 86.75 | 87.30 | 36,466 | +0.31(+0.36%) |
Aug 03, 2020 | 86.91 | 87.16 | 86.69 | 86.99 | 22,281 | +0.53(+0.61%) |
Jul 31, 2020 | 86.63 | 86.63 | 85.30 | 86.46 | 239,434 | +0.11(+0.13%) |
Jul 30, 2020 | 85.86 | 86.45 | 85.37 | 86.35 | 243,593 | -0.44(-0.51%) |
Jul 29, 2020 | 85.99 | 86.99 | 85.99 | 86.79 | 26,156 | +0.87(+1.02%) |
Jul 28, 2020 | 86.41 | 86.50 | 85.88 | 85.92 | 43,629 | -0.39(-0.46%) |
Jul 27, 2020 | 86.20 | 86.34 | 85.77 | 86.31 | 14,653 | +0.40(+0.47%) |
Jul 24, 2020 | 86.26 | 86.27 | 85.62 | 85.91 | 17,893 | -0.83(-0.95%) |
Jul 23, 2020 | 87.22 | 87.55 | 86.50 | 86.73 | 15,390 | -0.57(-0.66%) |
Jul 22, 2020 | 86.77 | 87.39 | 86.77 | 87.31 | 183,202 | +0.65(+0.75%) |
Jul 21, 2020 | 86.75 | 87.09 | 86.54 | 86.66 | 19,565 | +0.35(+0.40%) |
Jul 20, 2020 | 86.16 | 86.47 | 85.81 | 86.31 | 285,117 | +0.18(+0.21%) |
Jul 17, 2020 | 86.03 | 86.26 | 85.64 | 86.13 | 15,017 | +0.45(+0.53%) |
Jul 16, 2020 | 85.27 | 85.78 | 85.27 | 85.68 | 18,948 | -0.14(-0.16%) |
Jul 15, 2020 | 85.75 | 85.97 | 85.28 | 85.82 | 29,266 | +0.92(+1.08%) |
Jul 14, 2020 | 83.21 | 84.90 | 83.21 | 84.90 | 23,292 | +1.15(+1.38%) |
Jul 13, 2020 | 84.65 | 85.30 | 83.60 | 83.75 | 106,066 | -0.48(-0.57%) |
Jul 10, 2020 | 83.32 | 84.23 | 83.17 | 84.23 | 25,136 | +1.05(+1.26%) |
Jul 09, 2020 | 83.95 | 84.03 | 82.39 | 83.18 | 25,230 | -0.73(-0.87%) |
Jul 08, 2020 | 83.78 | 84.08 | 83.33 | 83.91 | 35,416 | +0.35(+0.42%) |
Jul 07, 2020 | 84.17 | 84.41 | 83.56 | 83.56 | 151,525 | -1.00(-1.18%) |
Jul 06, 2020 | 84.56 | 84.67 | 84.24 | 84.56 | 580,846 | +0.99(+1.18%) |
Jul 02, 2020 | 83.98 | 84.37 | 83.40 | 83.57 | 23,858 | +0.49(+0.59%) |