Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 97.47 | 97.47 | 94.89 | 95.42 | 652,319 | -1.02(-1.05%) |
Sep 29, 2020 | 96.93 | 97.68 | 95.37 | 96.44 | 350,487 | -0.76(-0.78%) |
Sep 28, 2020 | 96.61 | 97.92 | 95.86 | 97.20 | 494,876 | +1.70(+1.77%) |
Sep 25, 2020 | 92.92 | 95.78 | 92.92 | 95.50 | 409,173 | +2.12(+2.27%) |
Sep 24, 2020 | 93.95 | 94.99 | 92.88 | 93.38 | 429,203 | -0.66(-0.70%) |
Sep 23, 2020 | 96.10 | 96.10 | 93.68 | 94.05 | 361,170 | -2.45(-2.54%) |
Sep 22, 2020 | 95.82 | 97.08 | 95.82 | 96.49 | 486,779 | +0.67(+0.70%) |
Sep 21, 2020 | 96.21 | 96.76 | 93.63 | 95.82 | 522,324 | -1.41(-1.45%) |
Sep 18, 2020 | 98.60 | 98.60 | 96.75 | 97.24 | 639,409 | -1.62(-1.64%) |
Sep 17, 2020 | 100.23 | 100.64 | 98.38 | 98.86 | 490,108 | -2.12(-2.10%) |
Sep 16, 2020 | 100.65 | 101.85 | 100.44 | 100.98 | 307,911 | +0.89(+0.89%) |
Sep 15, 2020 | 100.17 | 101.21 | 99.63 | 100.09 | 285,685 | -0.06(-0.06%) |
Sep 14, 2020 | 98.96 | 100.31 | 98.51 | 100.16 | 349,806 | +1.66(+1.68%) |
Sep 11, 2020 | 98.36 | 99.26 | 97.62 | 98.50 | 268,185 | +0.24(+0.24%) |
Sep 10, 2020 | 98.63 | 98.82 | 97.15 | 98.26 | 374,744 | -0.36(-0.37%) |
Sep 09, 2020 | 97.71 | 99.97 | 97.71 | 98.62 | 321,098 | +1.61(+1.66%) |
Sep 08, 2020 | 97.04 | 97.87 | 95.79 | 97.01 | 388,870 | -0.62(-0.63%) |
Sep 04, 2020 | 98.38 | 99.11 | 95.83 | 97.63 | 302,715 | -0.83(-0.85%) |
Sep 03, 2020 | 98.88 | 100.51 | 98.00 | 98.46 | 528,965 | -0.41(-0.41%) |
Sep 02, 2020 | 96.99 | 99.04 | 96.39 | 98.87 | 589,180 | +1.88(+1.93%) |
Sep 01, 2020 | 95.57 | 97.15 | 94.71 | 96.99 | 451,970 | +1.42(+1.49%) |
Aug 31, 2020 | 95.38 | 96.00 | 95.00 | 95.57 | 333,133 | -0.23(-0.24%) |
Aug 28, 2020 | 94.92 | 96.04 | 94.25 | 95.79 | 415,571 | +1.12(+1.19%) |
Aug 27, 2020 | 93.79 | 95.59 | 93.68 | 94.67 | 463,317 | +1.50(+1.61%) |
Aug 26, 2020 | 94.10 | 94.10 | 92.35 | 93.18 | 264,431 | -1.17(-1.24%) |
Aug 25, 2020 | 93.83 | 94.73 | 93.37 | 94.34 | 321,292 | +0.36(+0.39%) |
Aug 24, 2020 | 92.56 | 94.07 | 91.87 | 93.98 | 335,449 | +1.21(+1.31%) |
Aug 21, 2020 | 91.97 | 92.92 | 91.39 | 92.77 | 235,751 | +0.68(+0.74%) |
Aug 20, 2020 | 90.28 | 92.62 | 90.04 | 92.09 | 224,341 | +1.54(+1.70%) |
Aug 19, 2020 | 93.40 | 93.40 | 90.46 | 90.55 | 279,824 | -2.90(-3.10%) |
Aug 18, 2020 | 92.83 | 94.12 | 92.04 | 93.45 | 385,140 | +0.69(+0.74%) |
Aug 17, 2020 | 92.74 | 92.98 | 91.92 | 92.76 | 256,154 | +0.27(+0.29%) |
Aug 14, 2020 | 91.20 | 93.77 | 91.20 | 92.49 | 377,180 | +0.95(+1.04%) |
Aug 13, 2020 | 93.00 | 93.74 | 91.28 | 91.53 | 300,688 | -1.31(-1.42%) |
Aug 12, 2020 | 92.19 | 93.08 | 91.57 | 92.85 | 201,735 | +0.86(+0.94%) |
Aug 11, 2020 | 94.22 | 94.74 | 90.99 | 91.99 | 406,339 | -1.68(-1.79%) |
Aug 10, 2020 | 93.99 | 95.61 | 93.13 | 93.66 | 440,614 | +1.07(+1.16%) |
Aug 07, 2020 | 91.02 | 94.21 | 90.36 | 92.60 | 474,592 | +2.09(+2.31%) |
Aug 06, 2020 | 89.69 | 90.99 | 87.00 | 90.50 | 494,228 | +0.02(+0.02%) |
Aug 05, 2020 | 91.28 | 91.74 | 90.03 | 90.48 | 524,693 | -0.48(-0.53%) |
Aug 04, 2020 | 88.70 | 91.39 | 88.63 | 90.96 | 431,692 | +1.99(+2.23%) |
Aug 03, 2020 | 88.77 | 89.26 | 88.04 | 88.98 | 381,105 | +0.03(+0.03%) |
Jul 31, 2020 | 87.80 | 89.03 | 87.12 | 88.95 | 317,056 | +0.95(+1.08%) |
Jul 30, 2020 | 86.64 | 88.53 | 86.32 | 88.00 | 220,048 | +0.30(+0.34%) |
Jul 29, 2020 | 87.88 | 88.79 | 86.63 | 87.70 | 315,842 | +0.14(+0.17%) |
Jul 28, 2020 | 84.20 | 88.23 | 84.20 | 87.56 | 384,406 | +3.47(+4.13%) |
Jul 27, 2020 | 84.17 | 84.48 | 82.87 | 84.08 | 601,558 | -0.57(-0.67%) |
Jul 24, 2020 | 85.80 | 86.01 | 84.54 | 84.65 | 401,892 | -0.89(-1.04%) |
Jul 23, 2020 | 86.01 | 86.75 | 84.92 | 85.54 | 231,130 | -0.70(-0.81%) |
Jul 22, 2020 | 84.19 | 86.42 | 83.89 | 86.24 | 272,837 | +1.67(+1.97%) |
Jul 21, 2020 | 86.25 | 86.47 | 84.39 | 84.57 | 278,491 | -1.04(-1.22%) |
Jul 20, 2020 | 86.69 | 87.51 | 85.06 | 85.62 | 216,276 | -1.21(-1.39%) |
Jul 17, 2020 | 86.01 | 87.39 | 85.25 | 86.82 | 400,899 | +1.44(+1.69%) |
Jul 16, 2020 | 86.07 | 86.52 | 85.11 | 85.38 | 323,535 | -1.03(-1.20%) |
Jul 15, 2020 | 87.08 | 87.56 | 85.80 | 86.41 | 574,838 | -0.64(-0.74%) |
Jul 14, 2020 | 85.30 | 87.32 | 85.30 | 87.06 | 365,206 | +1.76(+2.06%) |
Jul 13, 2020 | 86.62 | 87.05 | 85.20 | 85.30 | 424,257 | -1.10(-1.27%) |
Jul 10, 2020 | 85.80 | 86.95 | 85.67 | 86.39 | 409,416 | +0.81(+0.94%) |
Jul 09, 2020 | 85.48 | 85.84 | 84.83 | 85.59 | 213,533 | +0.03(+0.03%) |
Jul 08, 2020 | 85.53 | 86.37 | 85.32 | 85.56 | 434,480 | +0.20(+0.23%) |
Jul 07, 2020 | 85.38 | 86.32 | 85.04 | 85.36 | 325,746 | -1.24(-1.43%) |
Jul 06, 2020 | 89.69 | 89.88 | 85.98 | 86.60 | 276,474 | -1.60(-1.82%) |
Jul 02, 2020 | 89.32 | 89.37 | 87.51 | 88.21 | 252,120 | +0.21(+0.23%) |