Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 83.69 | 84.68 | 83.32 | 83.98 | 569,038 | +0.54(+0.64%) |
Sep 29, 2020 | 84.16 | 84.20 | 82.97 | 83.44 | 417,599 | -0.75(-0.89%) |
Sep 28, 2020 | 83.69 | 84.65 | 83.69 | 84.19 | 818,960 | +1.40(+1.69%) |
Sep 25, 2020 | 81.54 | 82.98 | 81.37 | 82.79 | 663,475 | +0.79(+0.96%) |
Sep 24, 2020 | 81.61 | 82.92 | 80.91 | 82.00 | 944,961 | +0.38(+0.47%) |
Sep 23, 2020 | 83.61 | 84.01 | 81.61 | 81.61 | 705,636 | -1.79(-2.15%) |
Sep 22, 2020 | 83.33 | 84.11 | 82.90 | 83.41 | 979,437 | +0.24(+0.28%) |
Sep 21, 2020 | 84.32 | 84.32 | 82.31 | 83.17 | 847,281 | -2.43(-2.83%) |
Sep 18, 2020 | 86.57 | 86.70 | 85.28 | 85.60 | 438,796 | -0.89(-1.03%) |
Sep 17, 2020 | 85.74 | 86.74 | 85.24 | 86.49 | 588,196 | -0.14(-0.16%) |
Sep 16, 2020 | 86.31 | 87.51 | 86.10 | 86.63 | 494,101 | +0.55(+0.64%) |
Sep 15, 2020 | 86.67 | 86.91 | 85.94 | 86.07 | 351,482 | -0.26(-0.30%) |
Sep 14, 2020 | 85.92 | 86.69 | 85.65 | 86.34 | 428,764 | +1.05(+1.23%) |
Sep 11, 2020 | 85.26 | 85.66 | 84.63 | 85.29 | 683,439 | +0.32(+0.38%) |
Sep 10, 2020 | 86.31 | 86.43 | 84.88 | 84.97 | 588,110 | -1.24(-1.43%) |
Sep 09, 2020 | 85.87 | 86.81 | 85.70 | 86.20 | 717,706 | +0.82(+0.96%) |
Sep 08, 2020 | 86.74 | 86.74 | 85.14 | 85.38 | 689,221 | -1.89(-2.17%) |
Sep 04, 2020 | 87.89 | 88.23 | 86.25 | 87.28 | 747,162 | +0.03(+0.03%) |
Sep 03, 2020 | 88.57 | 89.53 | 86.67 | 87.25 | 836,414 | -1.35(-1.53%) |
Sep 02, 2020 | 87.31 | 88.81 | 87.11 | 88.60 | 693,103 | +1.43(+1.65%) |
Sep 01, 2020 | 86.74 | 87.17 | 86.28 | 87.17 | 511,544 | +0.22(+0.25%) |
Aug 31, 2020 | 87.75 | 87.75 | 86.92 | 86.95 | 1,057,959 | -0.89(-1.02%) |
Aug 28, 2020 | 87.64 | 87.88 | 86.95 | 87.84 | 401,619 | +0.50(+0.57%) |
Aug 27, 2020 | 86.91 | 87.90 | 86.87 | 87.35 | 648,659 | +0.66(+0.76%) |
Aug 26, 2020 | 87.06 | 87.06 | 86.42 | 86.69 | 811,913 | -0.57(-0.65%) |
Aug 25, 2020 | 87.89 | 88.06 | 86.95 | 87.26 | 588,552 | -0.34(-0.39%) |
Aug 24, 2020 | 86.51 | 87.60 | 86.16 | 87.60 | 472,843 | +1.45(+1.69%) |
Aug 21, 2020 | 86.13 | 86.39 | 85.78 | 86.15 | 499,807 | -0.19(-0.22%) |
Aug 20, 2020 | 86.39 | 86.77 | 86.10 | 86.34 | 476,758 | -0.63(-0.73%) |
Aug 19, 2020 | 87.51 | 87.89 | 86.81 | 86.97 | 505,080 | -0.40(-0.45%) |
Aug 18, 2020 | 87.92 | 88.02 | 87.26 | 87.37 | 481,147 | -0.60(-0.69%) |
Aug 17, 2020 | 88.21 | 88.37 | 87.74 | 87.97 | 421,833 | -0.15(-0.17%) |
Aug 14, 2020 | 87.73 | 88.54 | 87.46 | 88.12 | 678,674 | +0.16(+0.18%) |
Aug 13, 2020 | 88.29 | 88.58 | 87.82 | 87.96 | 586,343 | -0.77(-0.86%) |
Aug 12, 2020 | 89.05 | 89.22 | 88.36 | 88.73 | 662,566 | +0.47(+0.53%) |
Aug 11, 2020 | 88.96 | 89.74 | 88.03 | 88.26 | 673,974 | +0.05(+0.06%) |
Aug 10, 2020 | 87.27 | 88.39 | 87.27 | 88.20 | 669,587 | +1.09(+1.25%) |
Aug 07, 2020 | 85.34 | 87.13 | 85.34 | 87.11 | 536,157 | +1.49(+1.74%) |
Aug 06, 2020 | 85.46 | 85.94 | 85.24 | 85.62 | 450,856 | -0.11(-0.13%) |
Aug 05, 2020 | 85.46 | 86.00 | 85.38 | 85.73 | 534,537 | +0.72(+0.85%) |
Aug 04, 2020 | 84.41 | 85.04 | 84.29 | 85.01 | 598,090 | +0.33(+0.39%) |
Aug 03, 2020 | 84.55 | 84.82 | 83.99 | 84.68 | 488,557 | +0.25(+0.30%) |
Jul 31, 2020 | 84.41 | 84.51 | 83.18 | 84.42 | 765,004 | -0.35(-0.42%) |
Jul 30, 2020 | 85.02 | 85.18 | 83.96 | 84.78 | 603,450 | -1.29(-1.50%) |
Jul 29, 2020 | 85.09 | 86.23 | 84.98 | 86.07 | 432,803 | +1.25(+1.47%) |
Jul 28, 2020 | 84.82 | 85.43 | 84.65 | 84.82 | 688,097 | -0.16(-0.19%) |
Jul 27, 2020 | 84.72 | 85.02 | 84.06 | 84.98 | 564,994 | +0.27(+0.32%) |
Jul 24, 2020 | 85.15 | 85.62 | 84.56 | 84.71 | 397,518 | -0.49(-0.57%) |
Jul 23, 2020 | 85.02 | 85.71 | 84.74 | 85.20 | 1,115,001 | +0.13(+0.15%) |
Jul 22, 2020 | 84.38 | 85.13 | 84.16 | 85.07 | 539,377 | +0.47(+0.55%) |
Jul 21, 2020 | 83.80 | 85.03 | 83.75 | 84.60 | 1,164,783 | +1.43(+1.71%) |
Jul 20, 2020 | 84.14 | 84.23 | 83.08 | 83.18 | 537,345 | -1.26(-1.50%) |
Jul 17, 2020 | 84.69 | 85.02 | 84.21 | 84.44 | 597,109 | +0.05(+0.06%) |
Jul 16, 2020 | 84.13 | 85.09 | 83.84 | 84.39 | 945,344 | -0.03(-0.03%) |
Jul 15, 2020 | 84.15 | 84.72 | 83.66 | 84.41 | 1,206,461 | +1.71(+2.07%) |
Jul 14, 2020 | 81.48 | 82.77 | 81.08 | 82.70 | 922,282 | +1.13(+1.38%) |
Jul 13, 2020 | 81.87 | 82.83 | 81.30 | 81.57 | 949,225 | +0.23(+0.29%) |
Jul 10, 2020 | 79.65 | 81.39 | 79.65 | 81.34 | 975,234 | +1.71(+2.15%) |
Jul 09, 2020 | 81.36 | 81.47 | 79.06 | 79.62 | 1,061,314 | -1.80(-2.22%) |
Jul 08, 2020 | 81.62 | 82.08 | 80.81 | 81.43 | 693,958 | -0.08(-0.10%) |
Jul 07, 2020 | 82.19 | 82.25 | 81.36 | 81.51 | 867,590 | -1.34(-1.61%) |
Jul 06, 2020 | 83.54 | 83.83 | 82.50 | 82.84 | 799,072 | +0.67(+0.81%) |
Jul 02, 2020 | 82.85 | 83.63 | 82.01 | 82.18 | 1,156,539 | +0.50(+0.61%) |