Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 89.80 | 90.89 | 89.41 | 90.07 | 163,698 | +0.08(+0.09%) |
Sep 29, 2020 | 89.53 | 90.39 | 89.53 | 89.99 | 158,785 | +0.61(+0.69%) |
Sep 28, 2020 | 89.29 | 89.63 | 88.40 | 89.37 | 111,269 | +1.48(+1.68%) |
Sep 25, 2020 | 85.91 | 88.27 | 85.49 | 87.90 | 105,387 | +2.04(+2.38%) |
Sep 24, 2020 | 85.34 | 86.75 | 84.62 | 85.86 | 214,334 | -0.13(-0.15%) |
Sep 23, 2020 | 88.14 | 88.51 | 85.84 | 85.99 | 63,909 | -2.13(-2.42%) |
Sep 22, 2020 | 87.45 | 88.14 | 86.17 | 88.12 | 94,371 | +1.39(+1.60%) |
Sep 21, 2020 | 84.09 | 86.75 | 83.94 | 86.73 | 259,448 | +1.15(+1.34%) |
Sep 18, 2020 | 86.19 | 86.58 | 84.16 | 85.58 | 224,906 | -0.17(-0.20%) |
Sep 17, 2020 | 84.63 | 85.78 | 84.27 | 85.75 | 349,949 | -0.79(-0.92%) |
Sep 16, 2020 | 87.75 | 88.17 | 86.50 | 86.54 | 131,881 | -0.71(-0.82%) |
Sep 15, 2020 | 87.25 | 87.56 | 86.59 | 87.25 | 96,901 | +1.02(+1.18%) |
Sep 14, 2020 | 85.90 | 86.79 | 85.69 | 86.23 | 274,198 | +1.60(+1.90%) |
Sep 11, 2020 | 86.32 | 86.41 | 83.60 | 84.63 | 865,709 | -0.99(-1.16%) |
Sep 10, 2020 | 87.50 | 88.29 | 85.34 | 85.62 | 179,219 | -1.06(-1.22%) |
Sep 09, 2020 | 86.35 | 87.27 | 85.05 | 86.68 | 225,059 | +2.00(+2.36%) |
Sep 08, 2020 | 84.28 | 86.72 | 84.06 | 84.68 | 361,586 | -2.65(-3.04%) |
Sep 04, 2020 | 89.08 | 89.82 | 83.75 | 87.33 | 537,232 | -2.45(-2.73%) |
Sep 03, 2020 | 93.88 | 93.88 | 88.89 | 89.78 | 284,364 | -6.04(-6.31%) |
Sep 02, 2020 | 96.22 | 96.22 | 93.90 | 95.82 | 130,363 | +0.77(+0.81%) |
Sep 01, 2020 | 93.32 | 95.10 | 93.20 | 95.05 | 246,555 | +2.51(+2.71%) |
Aug 31, 2020 | 92.14 | 92.77 | 91.82 | 92.54 | 152,092 | +0.45(+0.48%) |
Aug 28, 2020 | 91.69 | 92.45 | 91.67 | 92.10 | 74,699 | +0.96(+1.05%) |
Aug 27, 2020 | 91.97 | 91.97 | 90.47 | 91.14 | 107,643 | -0.55(-0.61%) |
Aug 26, 2020 | 90.22 | 91.96 | 90.22 | 91.69 | 100,698 | +2.30(+2.57%) |
Aug 25, 2020 | 88.53 | 89.42 | 88.31 | 89.39 | 58,872 | +0.82(+0.93%) |
Aug 24, 2020 | 89.36 | 89.61 | 88.03 | 88.57 | 75,427 | +0.16(+0.18%) |
Aug 21, 2020 | 88.76 | 88.93 | 88.17 | 88.41 | 114,472 | -0.43(-0.48%) |
Aug 20, 2020 | 87.26 | 88.98 | 87.26 | 88.84 | 50,596 | +1.22(+1.39%) |
Aug 19, 2020 | 88.09 | 88.52 | 87.27 | 87.62 | 110,438 | -0.21(-0.24%) |
Aug 18, 2020 | 87.96 | 88.20 | 87.30 | 87.83 | 114,972 | +0.33(+0.37%) |
Aug 17, 2020 | 86.96 | 87.73 | 86.96 | 87.50 | 89,378 | +1.06(+1.23%) |
Aug 14, 2020 | 87.02 | 87.33 | 86.23 | 86.44 | 84,794 | -0.40(-0.46%) |
Aug 13, 2020 | 86.19 | 87.58 | 86.19 | 86.84 | 119,489 | +0.81(+0.94%) |
Aug 12, 2020 | 85.62 | 86.54 | 85.38 | 86.03 | 68,649 | +1.01(+1.19%) |
Aug 11, 2020 | 85.88 | 86.71 | 84.88 | 85.02 | 168,932 | -1.08(-1.25%) |
Aug 10, 2020 | 87.34 | 87.34 | 84.97 | 86.10 | 217,638 | -0.98(-1.13%) |
Aug 07, 2020 | 88.66 | 88.69 | 86.06 | 87.08 | 220,162 | -2.45(-2.73%) |
Aug 06, 2020 | 90.22 | 90.24 | 88.86 | 89.52 | 123,717 | -1.00(-1.11%) |
Aug 05, 2020 | 90.50 | 90.77 | 90.11 | 90.52 | 72,458 | +0.26(+0.29%) |
Aug 04, 2020 | 90.36 | 90.36 | 89.40 | 90.27 | 55,044 | -0.10(-0.11%) |
Aug 03, 2020 | 89.25 | 90.55 | 89.25 | 90.37 | 185,958 | +1.90(+2.15%) |
Jul 31, 2020 | 88.51 | 88.51 | 86.51 | 88.46 | 79,242 | +0.91(+1.04%) |
Jul 30, 2020 | 85.91 | 87.78 | 85.47 | 87.55 | 69,245 | +0.74(+0.86%) |
Jul 29, 2020 | 85.05 | 87.13 | 85.05 | 86.81 | 137,063 | +2.59(+3.07%) |
Jul 28, 2020 | 85.13 | 85.54 | 84.20 | 84.22 | 60,645 | -1.14(-1.33%) |
Jul 27, 2020 | 84.41 | 85.41 | 84.12 | 85.36 | 84,754 | +1.62(+1.94%) |
Jul 24, 2020 | 83.99 | 84.55 | 82.75 | 83.74 | 266,597 | -1.43(-1.67%) |
Jul 23, 2020 | 86.55 | 87.78 | 84.53 | 85.16 | 210,251 | -1.32(-1.52%) |
Jul 22, 2020 | 86.24 | 87.25 | 85.95 | 86.48 | 89,159 | +0.39(+0.45%) |
Jul 21, 2020 | 87.51 | 87.57 | 85.89 | 86.10 | 108,620 | -0.85(-0.98%) |
Jul 20, 2020 | 84.23 | 87.05 | 84.23 | 86.95 | 58,259 | +2.92(+3.48%) |
Jul 17, 2020 | 83.54 | 84.18 | 82.88 | 84.03 | 98,421 | +0.89(+1.07%) |
Jul 16, 2020 | 83.10 | 83.38 | 82.21 | 83.13 | 235,718 | -0.68(-0.82%) |
Jul 15, 2020 | 83.90 | 84.02 | 82.43 | 83.82 | 126,108 | +0.43(+0.51%) |
Jul 14, 2020 | 81.89 | 83.39 | 80.19 | 83.39 | 217,734 | +0.87(+1.06%) |
Jul 13, 2020 | 86.74 | 87.32 | 82.41 | 82.52 | 172,408 | -3.69(-4.27%) |
Jul 10, 2020 | 86.65 | 86.65 | 85.72 | 86.20 | 150,307 | -0.65(-0.75%) |
Jul 09, 2020 | 86.32 | 87.22 | 85.12 | 86.86 | 168,067 | +0.92(+1.07%) |
Jul 08, 2020 | 84.49 | 86.01 | 84.47 | 85.94 | 128,178 | +2.08(+2.48%) |
Jul 07, 2020 | 84.41 | 85.58 | 83.86 | 83.86 | 214,874 | -0.82(-0.96%) |
Jul 06, 2020 | 85.22 | 85.85 | 84.36 | 84.67 | 157,161 | +0.73(+0.87%) |
Jul 02, 2020 | 84.58 | 84.96 | 83.83 | 83.95 | 149,399 | +0.16(+0.19%) |