Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 95.08 | 96.78 | 93.14 | 94.11 | 1,516,478 | -0.25(-0.26%) |
Sep 29, 2020 | 94.21 | 95.61 | 93.79 | 94.35 | 507,040 | -0.04(-0.04%) |
Sep 28, 2020 | 94.13 | 95.83 | 93.67 | 94.39 | 645,923 | +1.87(+2.03%) |
Sep 25, 2020 | 90.65 | 93.31 | 90.03 | 92.52 | 669,735 | +1.53(+1.68%) |
Sep 24, 2020 | 90.38 | 91.93 | 89.44 | 90.98 | 752,637 | +0.25(+0.27%) |
Sep 23, 2020 | 94.18 | 94.38 | 90.45 | 90.74 | 821,611 | -2.71(-2.90%) |
Sep 22, 2020 | 92.92 | 94.09 | 91.62 | 93.45 | 888,966 | +0.43(+0.46%) |
Sep 21, 2020 | 96.49 | 96.55 | 91.07 | 93.02 | 1,035,185 | -5.21(-5.31%) |
Sep 18, 2020 | 99.00 | 100.54 | 97.82 | 98.23 | 1,539,592 | -0.69(-0.70%) |
Sep 17, 2020 | 97.50 | 100.31 | 96.93 | 98.93 | 1,307,491 | +0.14(+0.14%) |
Sep 16, 2020 | 96.56 | 100.05 | 96.26 | 98.79 | 930,516 | +2.77(+2.88%) |
Sep 15, 2020 | 94.89 | 96.26 | 94.31 | 96.02 | 719,338 | +2.00(+2.12%) |
Sep 14, 2020 | 94.04 | 94.31 | 92.81 | 94.02 | 622,690 | +1.11(+1.19%) |
Sep 11, 2020 | 92.37 | 93.77 | 92.26 | 92.91 | 684,452 | +0.91(+0.99%) |
Sep 10, 2020 | 93.89 | 94.22 | 91.63 | 92.00 | 567,223 | -1.59(-1.70%) |
Sep 09, 2020 | 93.83 | 94.87 | 93.44 | 93.59 | 616,544 | +0.65(+0.70%) |
Sep 08, 2020 | 93.84 | 94.09 | 92.35 | 92.94 | 817,835 | -1.58(-1.68%) |
Sep 04, 2020 | 96.18 | 96.78 | 93.79 | 94.52 | 614,963 | -0.71(-0.75%) |
Sep 03, 2020 | 99.52 | 99.90 | 94.69 | 95.23 | 623,419 | -4.15(-4.18%) |
Sep 02, 2020 | 97.06 | 99.97 | 96.73 | 99.39 | 669,676 | +2.56(+2.64%) |
Sep 01, 2020 | 97.65 | 97.69 | 95.41 | 96.83 | 626,058 | -1.22(-1.25%) |
Aug 31, 2020 | 98.41 | 99.00 | 97.93 | 98.05 | 914,101 | -0.58(-0.59%) |
Aug 28, 2020 | 97.99 | 99.45 | 96.89 | 98.63 | 656,719 | +0.72(+0.74%) |
Aug 27, 2020 | 97.57 | 98.53 | 97.23 | 97.91 | 623,736 | +0.74(+0.76%) |
Aug 26, 2020 | 96.79 | 97.73 | 96.17 | 97.17 | 496,989 | +0.36(+0.37%) |
Aug 25, 2020 | 97.98 | 98.29 | 95.56 | 96.81 | 563,831 | -0.78(-0.80%) |
Aug 24, 2020 | 95.26 | 97.67 | 95.23 | 97.59 | 550,717 | +2.49(+2.62%) |
Aug 21, 2020 | 94.22 | 95.38 | 94.12 | 95.09 | 616,544 | +0.88(+0.94%) |
Aug 20, 2020 | 94.51 | 95.00 | 93.73 | 94.21 | 396,780 | -1.30(-1.36%) |
Aug 19, 2020 | 95.57 | 96.06 | 94.36 | 95.51 | 596,697 | +0.11(+0.12%) |
Aug 18, 2020 | 97.11 | 97.52 | 95.23 | 95.39 | 1,011,195 | -1.58(-1.63%) |
Aug 17, 2020 | 96.22 | 97.56 | 95.78 | 96.98 | 673,326 | +0.66(+0.69%) |
Aug 14, 2020 | 97.14 | 97.55 | 95.87 | 96.31 | 517,530 | -1.07(-1.10%) |
Aug 13, 2020 | 98.56 | 99.27 | 97.07 | 97.39 | 478,532 | -1.40(-1.42%) |
Aug 12, 2020 | 99.38 | 99.59 | 98.18 | 98.79 | 429,154 | +0.01(+0.01%) |
Aug 11, 2020 | 97.91 | 100.72 | 97.34 | 98.78 | 800,792 | +1.75(+1.80%) |
Aug 10, 2020 | 95.28 | 97.10 | 95.01 | 97.04 | 474,086 | +2.10(+2.21%) |
Aug 07, 2020 | 94.46 | 94.94 | 93.54 | 94.94 | 730,637 | +0.86(+0.92%) |
Aug 06, 2020 | 94.64 | 95.49 | 93.15 | 94.08 | 854,688 | -1.18(-1.23%) |
Aug 05, 2020 | 94.78 | 95.81 | 94.53 | 95.25 | 788,993 | +0.98(+1.04%) |
Aug 04, 2020 | 94.46 | 94.89 | 93.20 | 94.28 | 738,979 | -0.99(-1.04%) |
Aug 03, 2020 | 94.95 | 95.69 | 93.89 | 95.26 | 741,794 | +0.94(+1.00%) |
Jul 31, 2020 | 92.73 | 94.37 | 91.55 | 94.32 | 945,326 | +1.78(+1.93%) |
Jul 30, 2020 | 91.95 | 92.82 | 90.50 | 92.54 | 761,106 | -0.61(-0.65%) |
Jul 29, 2020 | 93.57 | 94.49 | 92.75 | 93.15 | 601,962 | -0.27(-0.29%) |
Jul 28, 2020 | 95.59 | 95.95 | 93.38 | 93.42 | 693,833 | -2.73(-2.84%) |
Jul 27, 2020 | 96.43 | 96.81 | 95.39 | 96.15 | 772,353 | +0.35(+0.37%) |
Jul 24, 2020 | 97.44 | 97.95 | 95.21 | 95.80 | 921,284 | -1.46(-1.50%) |
Jul 23, 2020 | 103.09 | 104.32 | 97.06 | 97.26 | 1,710,856 | -8.57(-8.10%) |
Jul 22, 2020 | 103.70 | 106.59 | 103.70 | 105.84 | 1,177,898 | +1.69(+1.62%) |
Jul 21, 2020 | 103.45 | 104.49 | 102.83 | 104.15 | 816,443 | +2.17(+2.13%) |
Jul 20, 2020 | 101.47 | 102.92 | 101.14 | 101.98 | 670,082 | +0.64(+0.64%) |
Jul 17, 2020 | 101.98 | 101.98 | 99.50 | 101.33 | 791,164 | -0.53(-0.52%) |
Jul 16, 2020 | 101.21 | 102.35 | 100.66 | 101.86 | 617,969 | +0.58(+0.57%) |
Jul 15, 2020 | 100.48 | 102.21 | 100.09 | 101.28 | 762,220 | +2.43(+2.46%) |
Jul 14, 2020 | 96.30 | 98.99 | 95.93 | 98.86 | 578,830 | +2.36(+2.45%) |
Jul 13, 2020 | 96.75 | 98.19 | 96.26 | 96.49 | 527,140 | +0.23(+0.24%) |
Jul 10, 2020 | 95.09 | 96.49 | 94.37 | 96.27 | 460,273 | +0.93(+0.97%) |
Jul 09, 2020 | 97.25 | 97.85 | 94.89 | 95.34 | 499,536 | -1.86(-1.91%) |
Jul 08, 2020 | 97.59 | 98.13 | 96.48 | 97.20 | 738,084 | +0.42(+0.43%) |
Jul 07, 2020 | 97.80 | 98.41 | 96.74 | 96.78 | 542,830 | -1.82(-1.85%) |
Jul 06, 2020 | 99.01 | 99.61 | 98.06 | 98.60 | 419,422 | +1.50(+1.54%) |
Jul 02, 2020 | 98.06 | 99.20 | 97.02 | 97.10 | 477,566 | +0.47(+0.49%) |