Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 102.65 | 103.66 | 99.78 | 101.39 | 483,402 | -0.52(-0.51%) |
Sep 29, 2020 | 103.80 | 104.73 | 101.50 | 101.91 | 616,635 | -1.94(-1.87%) |
Sep 28, 2020 | 101.34 | 104.74 | 101.25 | 103.85 | 515,461 | +4.00(+4.00%) |
Sep 25, 2020 | 97.31 | 100.42 | 96.92 | 99.85 | 680,090 | +3.28(+3.39%) |
Sep 24, 2020 | 96.06 | 97.98 | 93.43 | 96.58 | 653,428 | +0.96(+1.00%) |
Sep 23, 2020 | 100.35 | 100.56 | 95.33 | 95.62 | 493,079 | -5.23(-5.19%) |
Sep 22, 2020 | 99.81 | 101.12 | 99.32 | 100.85 | 542,870 | +1.08(+1.08%) |
Sep 21, 2020 | 98.99 | 100.00 | 96.51 | 99.77 | 728,824 | -1.24(-1.23%) |
Sep 18, 2020 | 103.34 | 103.68 | 99.02 | 101.01 | 1,394,525 | -1.13(-1.10%) |
Sep 17, 2020 | 102.44 | 103.99 | 100.40 | 102.14 | 608,979 | -1.54(-1.48%) |
Sep 16, 2020 | 102.91 | 105.43 | 102.47 | 103.67 | 1,035,380 | +1.81(+1.77%) |
Sep 15, 2020 | 98.06 | 101.95 | 97.94 | 101.87 | 793,329 | +4.48(+4.60%) |
Sep 14, 2020 | 99.76 | 99.98 | 96.65 | 97.39 | 456,180 | -1.06(-1.08%) |
Sep 11, 2020 | 100.17 | 100.73 | 96.34 | 98.45 | 234,603 | -1.34(-1.34%) |
Sep 10, 2020 | 99.89 | 101.64 | 99.10 | 99.78 | 415,091 | -0.14(-0.14%) |
Sep 09, 2020 | 97.53 | 100.74 | 97.43 | 99.92 | 1,223,174 | +4.07(+4.25%) |
Sep 08, 2020 | 95.29 | 98.41 | 93.33 | 95.85 | 673,329 | +0.56(+0.59%) |
Sep 04, 2020 | 99.29 | 100.12 | 87.83 | 95.29 | 1,095,680 | -4.42(-4.43%) |
Sep 03, 2020 | 101.60 | 102.73 | 98.01 | 99.71 | 472,612 | -2.21(-2.17%) |
Sep 02, 2020 | 101.38 | 102.74 | 99.80 | 101.92 | 312,138 | +0.68(+0.67%) |
Sep 01, 2020 | 99.91 | 102.51 | 99.30 | 101.24 | 445,374 | +1.60(+1.61%) |
Aug 31, 2020 | 101.18 | 101.24 | 98.96 | 99.64 | 409,608 | -1.72(-1.69%) |
Aug 28, 2020 | 101.28 | 102.07 | 100.18 | 101.35 | 188,522 | +0.48(+0.48%) |
Aug 27, 2020 | 100.23 | 101.47 | 100.12 | 100.87 | 179,716 | +0.96(+0.96%) |
Aug 26, 2020 | 99.76 | 100.80 | 98.77 | 99.91 | 215,992 | +0.11(+0.11%) |
Aug 25, 2020 | 98.57 | 99.89 | 97.82 | 99.80 | 247,619 | +1.78(+1.82%) |
Aug 24, 2020 | 97.54 | 98.61 | 96.49 | 98.02 | 270,113 | +0.20(+0.21%) |
Aug 21, 2020 | 98.44 | 99.52 | 96.49 | 97.81 | 263,388 | -0.62(-0.63%) |
Aug 20, 2020 | 95.63 | 99.42 | 95.52 | 98.44 | 236,940 | +1.67(+1.72%) |
Aug 19, 2020 | 96.49 | 97.94 | 95.69 | 96.77 | 316,981 | +0.40(+0.41%) |
Aug 18, 2020 | 98.38 | 98.73 | 96.23 | 96.37 | 420,352 | -1.77(-1.81%) |
Aug 17, 2020 | 97.06 | 98.15 | 96.49 | 98.15 | 299,334 | +1.08(+1.12%) |
Aug 14, 2020 | 96.23 | 97.94 | 95.73 | 97.06 | 317,993 | +0.83(+0.87%) |
Aug 13, 2020 | 95.01 | 97.71 | 94.84 | 96.23 | 387,729 | +1.13(+1.18%) |
Aug 12, 2020 | 92.66 | 95.67 | 92.08 | 95.10 | 317,584 | +2.87(+3.12%) |
Aug 11, 2020 | 95.56 | 95.82 | 90.41 | 92.23 | 392,510 | -2.43(-2.57%) |
Aug 10, 2020 | 93.81 | 95.57 | 93.63 | 94.66 | 369,756 | +1.87(+2.02%) |
Aug 07, 2020 | 90.25 | 94.98 | 90.25 | 92.79 | 508,863 | +2.80(+3.11%) |
Aug 06, 2020 | 87.95 | 91.15 | 87.46 | 89.99 | 704,014 | +3.33(+3.85%) |
Aug 05, 2020 | 86.70 | 87.00 | 85.48 | 86.65 | 438,717 | +0.87(+1.01%) |
Aug 04, 2020 | 84.22 | 86.60 | 83.65 | 85.79 | 337,609 | +1.82(+2.17%) |
Aug 03, 2020 | 84.79 | 84.98 | 83.00 | 83.96 | 402,758 | -0.40(-0.48%) |
Jul 31, 2020 | 85.38 | 85.78 | 82.39 | 84.37 | 324,788 | -0.88(-1.03%) |
Jul 30, 2020 | 83.61 | 86.61 | 83.32 | 85.25 | 510,988 | +1.01(+1.20%) |
Jul 29, 2020 | 80.54 | 84.46 | 80.40 | 84.24 | 912,341 | +4.10(+5.11%) |
Jul 28, 2020 | 77.71 | 81.30 | 77.43 | 80.14 | 630,920 | +2.74(+3.53%) |
Jul 27, 2020 | 75.28 | 77.47 | 74.11 | 77.41 | 265,554 | +2.08(+2.76%) |
Jul 24, 2020 | 77.84 | 78.07 | 74.48 | 75.33 | 446,475 | -3.59(-4.55%) |
Jul 23, 2020 | 77.71 | 80.66 | 76.90 | 78.92 | 550,622 | +1.04(+1.34%) |
Jul 22, 2020 | 76.30 | 78.03 | 76.10 | 77.88 | 202,305 | +1.05(+1.37%) |
Jul 21, 2020 | 76.90 | 78.14 | 76.40 | 76.83 | 280,779 | +0.20(+0.26%) |
Jul 20, 2020 | 76.49 | 77.71 | 76.37 | 76.62 | 333,745 | +0.57(+0.76%) |
Jul 17, 2020 | 75.24 | 76.19 | 74.47 | 76.05 | 233,615 | +1.04(+1.38%) |
Jul 16, 2020 | 74.90 | 75.80 | 74.27 | 75.01 | 246,168 | -0.62(-0.82%) |
Jul 15, 2020 | 76.15 | 76.57 | 74.70 | 75.64 | 290,740 | +1.57(+2.12%) |
Jul 14, 2020 | 72.83 | 74.15 | 72.11 | 74.06 | 294,969 | +1.75(+2.42%) |
Jul 13, 2020 | 73.55 | 75.24 | 72.22 | 72.32 | 320,675 | -1.17(-1.59%) |
Jul 10, 2020 | 72.69 | 73.83 | 72.29 | 73.48 | 255,728 | +0.83(+1.15%) |
Jul 09, 2020 | 74.53 | 74.67 | 72.09 | 72.65 | 354,242 | -1.78(-2.39%) |
Jul 08, 2020 | 74.39 | 75.48 | 73.60 | 74.43 | 198,313 | +0.16(+0.22%) |
Jul 07, 2020 | 77.71 | 77.71 | 73.94 | 74.27 | 417,060 | -3.79(-4.85%) |
Jul 06, 2020 | 77.83 | 78.80 | 76.90 | 78.06 | 547,148 | +2.95(+3.92%) |
Jul 02, 2020 | 77.25 | 78.82 | 74.58 | 75.11 | 1,307,305 | -0.79(-1.03%) |