Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 94.69 | 95.39 | 93.75 | 93.96 | 27,236 | -1.35(-1.42%) |
Sep 29, 2020 | 94.45 | 95.40 | 94.24 | 95.31 | 29,556 | +1.32(+1.40%) |
Sep 28, 2020 | 93.11 | 94.02 | 92.71 | 93.99 | 28,072 | +1.84(+2.00%) |
Sep 25, 2020 | 91.84 | 92.65 | 91.58 | 92.15 | 53,300 | -0.30(-0.32%) |
Sep 24, 2020 | 90.84 | 93.12 | 90.58 | 92.45 | 58,227 | +0.42(+0.46%) |
Sep 23, 2020 | 93.83 | 93.91 | 91.50 | 92.03 | 84,991 | -3.09(-3.25%) |
Sep 22, 2020 | 95.78 | 95.86 | 94.70 | 95.12 | 46,392 | -0.93(-0.97%) |
Sep 21, 2020 | 97.88 | 97.88 | 94.32 | 96.05 | 71,079 | -3.82(-3.82%) |
Sep 18, 2020 | 99.67 | 100.28 | 99.21 | 99.87 | 47,300 | -0.32(-0.32%) |
Sep 17, 2020 | 99.21 | 100.19 | 98.60 | 100.19 | 27,366 | -0.57(-0.57%) |
Sep 16, 2020 | 101.43 | 101.43 | 100.38 | 100.76 | 44,412 | +0.12(+0.12%) |
Sep 15, 2020 | 100.80 | 100.99 | 99.91 | 100.64 | 25,852 | +0.26(+0.26%) |
Sep 14, 2020 | 100.13 | 100.68 | 100.00 | 100.38 | 22,919 | +1.27(+1.28%) |
Sep 11, 2020 | 100.16 | 100.68 | 99.08 | 99.11 | 36,900 | -0.64(-0.64%) |
Sep 10, 2020 | 100.77 | 101.10 | 99.50 | 99.75 | 39,491 | +0.19(+0.19%) |
Sep 09, 2020 | 99.26 | 100.59 | 99.02 | 99.56 | 50,247 | +1.10(+1.12%) |
Sep 08, 2020 | 98.79 | 99.46 | 97.10 | 98.46 | 29,040 | -1.05(-1.06%) |
Sep 04, 2020 | 99.02 | 99.92 | 97.94 | 99.51 | 33,000 | +0.48(+0.48%) |
Sep 03, 2020 | 100.25 | 100.48 | 98.70 | 99.03 | 33,343 | -0.95(-0.95%) |
Sep 02, 2020 | 100.37 | 100.37 | 99.00 | 99.98 | 32,092 | -1.44(-1.42%) |
Sep 01, 2020 | 102.95 | 102.95 | 100.81 | 101.42 | 39,161 | +0.15(+0.15%) |
Aug 31, 2020 | 100.89 | 101.68 | 100.82 | 101.27 | 61,560 | +1.13(+1.13%) |
Aug 28, 2020 | 100.56 | 100.56 | 99.40 | 100.14 | 35,500 | +1.57(+1.59%) |
Aug 27, 2020 | 100.65 | 100.65 | 97.24 | 98.57 | 31,726 | -1.09(-1.09%) |
Aug 26, 2020 | 97.63 | 99.70 | 97.63 | 99.66 | 62,856 | +1.52(+1.55%) |
Aug 25, 2020 | 97.91 | 98.14 | 97.12 | 98.14 | 39,432 | +0.43(+0.44%) |
Aug 24, 2020 | 99.10 | 99.10 | 97.44 | 97.71 | 36,381 | -0.81(-0.82%) |
Aug 21, 2020 | 98.49 | 98.91 | 97.38 | 98.52 | 29,000 | -1.26(-1.26%) |
Aug 20, 2020 | 98.20 | 99.85 | 97.82 | 99.78 | 52,551 | +1.33(+1.35%) |
Aug 19, 2020 | 101.28 | 101.33 | 98.06 | 98.45 | 49,238 | -3.35(-3.29%) |
Aug 18, 2020 | 102.39 | 102.64 | 99.96 | 101.80 | 47,116 | +0.92(+0.91%) |
Aug 17, 2020 | 100.20 | 100.98 | 99.96 | 100.88 | 52,301 | +2.98(+3.04%) |
Aug 14, 2020 | 99.30 | 99.55 | 97.22 | 97.90 | 90,200 | -1.88(-1.88%) |
Aug 13, 2020 | 97.99 | 100.47 | 97.99 | 99.78 | 59,692 | +3.77(+3.93%) |
Aug 12, 2020 | 97.90 | 98.24 | 96.00 | 96.01 | 63,980 | +0.32(+0.33%) |
Aug 11, 2020 | 98.98 | 99.54 | 95.49 | 95.69 | 222,749 | -8.03(-7.74%) |
Aug 10, 2020 | 103.50 | 105.13 | 103.39 | 103.72 | 76,600 | +0.94(+0.91%) |
Aug 07, 2020 | 103.43 | 103.45 | 101.38 | 102.78 | 98,100 | -2.05(-1.96%) |
Aug 06, 2020 | 104.22 | 104.99 | 103.20 | 104.83 | 94,975 | +2.95(+2.90%) |
Aug 05, 2020 | 101.64 | 102.35 | 100.88 | 101.88 | 66,441 | +2.00(+2.00%) |
Aug 04, 2020 | 96.48 | 99.89 | 96.29 | 99.88 | 60,672 | +3.09(+3.19%) |
Aug 03, 2020 | 96.56 | 96.83 | 95.90 | 96.79 | 35,151 | +0.29(+0.30%) |
Jul 31, 2020 | 96.60 | 96.63 | 95.35 | 96.50 | 53,000 | +1.52(+1.60%) |
Jul 30, 2020 | 94.82 | 95.41 | 93.62 | 94.98 | 53,751 | -1.94(-2.00%) |
Jul 29, 2020 | 97.04 | 97.99 | 95.50 | 96.92 | 82,342 | -0.72(-0.74%) |
Jul 28, 2020 | 96.69 | 97.67 | 96.24 | 97.64 | 59,837 | +0.55(+0.57%) |
Jul 27, 2020 | 96.77 | 97.39 | 96.45 | 97.09 | 130,522 | +3.26(+3.47%) |
Jul 24, 2020 | 93.98 | 94.22 | 93.10 | 93.83 | 62,500 | +1.16(+1.25%) |
Jul 23, 2020 | 92.30 | 93.45 | 91.65 | 92.67 | 84,621 | +0.01(+0.01%) |
Jul 22, 2020 | 90.73 | 92.93 | 90.50 | 92.66 | 51,837 | +3.06(+3.42%) |
Jul 21, 2020 | 89.12 | 89.97 | 88.96 | 89.60 | 34,417 | +2.73(+3.14%) |
Jul 20, 2020 | 86.74 | 87.08 | 86.39 | 86.87 | 48,145 | +0.89(+1.04%) |
Jul 17, 2020 | 85.67 | 86.22 | 85.54 | 85.98 | 10,500 | +0.82(+0.96%) |
Jul 16, 2020 | 85.63 | 85.98 | 85.02 | 85.16 | 20,687 | -0.84(-0.98%) |
Jul 15, 2020 | 85.37 | 86.00 | 85.12 | 86.00 | 16,446 | +0.57(+0.66%) |
Jul 14, 2020 | 85.09 | 85.58 | 84.84 | 85.43 | 21,241 | +0.17(+0.20%) |
Jul 13, 2020 | 86.00 | 86.19 | 85.14 | 85.26 | 21,281 | +0.45(+0.53%) |
Jul 10, 2020 | 85.01 | 85.01 | 84.43 | 84.81 | 19,000 | +0.19(+0.22%) |
Jul 09, 2020 | 85.61 | 85.63 | 84.14 | 84.62 | 33,287 | -0.14(-0.17%) |
Jul 08, 2020 | 84.85 | 85.09 | 84.50 | 84.76 | 23,144 | +1.00(+1.19%) |
Jul 07, 2020 | 83.40 | 84.22 | 83.32 | 83.76 | 27,214 | +0.01(+0.01%) |
Jul 06, 2020 | 83.75 | 83.92 | 83.22 | 83.75 | 20,752 | +1.03(+1.24%) |
Jul 02, 2020 | 82.71 | 83.14 | 82.56 | 82.72 | 17,900 | -0.30(-0.36%) |