Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.30 | 93.87 | 90.42 | 91.69 | 2,401,806 | -0.09(-0.10%) |
Sep 29, 2020 | 94.04 | 94.05 | 91.06 | 91.78 | 2,245,397 | -2.51(-2.66%) |
Sep 28, 2020 | 92.99 | 95.26 | 91.67 | 94.29 | 2,240,243 | +0.72(+0.77%) |
Sep 25, 2020 | 91.04 | 93.89 | 90.38 | 93.57 | 2,151,900 | +1.52(+1.65%) |
Sep 24, 2020 | 91.23 | 93.96 | 89.72 | 92.05 | 1,871,157 | +0.13(+0.14%) |
Sep 23, 2020 | 93.38 | 95.30 | 91.68 | 91.92 | 1,873,879 | -2.03(-2.16%) |
Sep 22, 2020 | 91.94 | 94.19 | 90.67 | 93.95 | 2,413,953 | +2.66(+2.91%) |
Sep 21, 2020 | 91.17 | 92.38 | 89.83 | 91.29 | 3,202,476 | -2.51(-2.68%) |
Sep 18, 2020 | 97.31 | 97.31 | 92.97 | 93.80 | 3,519,800 | -2.99(-3.09%) |
Sep 17, 2020 | 97.23 | 98.12 | 94.41 | 96.79 | 2,131,651 | -2.24(-2.26%) |
Sep 16, 2020 | 97.75 | 101.37 | 97.26 | 99.03 | 2,013,799 | +1.63(+1.67%) |
Sep 15, 2020 | 96.84 | 99.26 | 96.12 | 97.40 | 1,560,263 | +1.48(+1.54%) |
Sep 14, 2020 | 96.14 | 96.53 | 94.72 | 95.92 | 2,141,234 | +1.18(+1.25%) |
Sep 11, 2020 | 96.25 | 96.59 | 92.12 | 94.74 | 3,019,700 | -2.50(-2.57%) |
Sep 10, 2020 | 99.08 | 101.19 | 97.15 | 97.24 | 2,210,793 | -1.99(-2.01%) |
Sep 09, 2020 | 99.36 | 99.76 | 96.95 | 99.23 | 2,069,946 | -0.04(-0.04%) |
Sep 08, 2020 | 98.07 | 100.84 | 97.48 | 99.27 | 1,790,940 | -0.53(-0.53%) |
Sep 04, 2020 | 101.12 | 102.29 | 97.08 | 99.80 | 3,345,400 | -0.49(-0.49%) |
Sep 03, 2020 | 101.72 | 104.05 | 99.21 | 100.29 | 3,887,417 | -2.65(-2.57%) |
Sep 02, 2020 | 100.46 | 103.49 | 99.20 | 102.94 | 3,811,905 | +3.69(+3.72%) |
Sep 01, 2020 | 97.60 | 99.33 | 96.69 | 99.25 | 1,967,874 | +1.10(+1.12%) |
Aug 31, 2020 | 101.02 | 101.02 | 98.07 | 98.15 | 2,817,128 | -2.74(-2.72%) |
Aug 28, 2020 | 98.73 | 101.45 | 97.90 | 100.89 | 3,020,300 | +3.15(+3.22%) |
Aug 27, 2020 | 96.10 | 98.48 | 95.77 | 97.74 | 2,765,185 | +2.63(+2.77%) |
Aug 26, 2020 | 96.00 | 96.82 | 94.94 | 95.11 | 2,099,149 | -1.31(-1.36%) |
Aug 25, 2020 | 95.59 | 96.63 | 93.33 | 96.42 | 2,376,037 | +0.96(+1.01%) |
Aug 24, 2020 | 92.15 | 95.97 | 91.55 | 95.46 | 4,114,205 | +4.36(+4.79%) |
Aug 21, 2020 | 88.23 | 91.30 | 87.97 | 91.10 | 2,582,800 | +2.43(+2.74%) |
Aug 20, 2020 | 86.97 | 89.20 | 86.76 | 88.67 | 1,256,670 | +0.99(+1.13%) |
Aug 19, 2020 | 88.14 | 88.82 | 87.00 | 87.68 | 2,428,098 | -0.82(-0.93%) |
Aug 18, 2020 | 87.16 | 88.72 | 86.68 | 88.50 | 1,740,459 | +0.80(+0.91%) |
Aug 17, 2020 | 87.37 | 87.83 | 85.66 | 87.70 | 1,909,414 | +0.97(+1.12%) |
Aug 14, 2020 | 86.56 | 86.99 | 85.44 | 86.73 | 1,830,700 | -0.24(-0.28%) |
Aug 13, 2020 | 86.95 | 88.76 | 86.14 | 86.97 | 1,584,970 | +0.02(+0.02%) |
Aug 12, 2020 | 88.35 | 88.99 | 85.73 | 86.95 | 1,937,938 | -1.17(-1.33%) |
Aug 11, 2020 | 87.60 | 90.69 | 87.42 | 88.12 | 4,141,140 | +3.21(+3.78%) |
Aug 10, 2020 | 83.11 | 86.37 | 83.10 | 84.91 | 2,585,556 | +2.35(+2.85%) |
Aug 07, 2020 | 83.48 | 84.05 | 80.89 | 82.56 | 3,199,700 | -1.65(-1.96%) |
Aug 06, 2020 | 81.81 | 85.58 | 81.48 | 84.21 | 3,150,996 | +1.63(+1.97%) |
Aug 05, 2020 | 80.96 | 82.80 | 80.50 | 82.58 | 2,757,270 | +2.84(+3.56%) |
Aug 04, 2020 | 79.86 | 81.40 | 79.07 | 79.74 | 4,332,858 | -0.22(-0.28%) |
Aug 03, 2020 | 81.10 | 82.29 | 79.42 | 79.96 | 3,513,996 | -1.05(-1.30%) |
Jul 31, 2020 | 80.83 | 81.32 | 76.75 | 81.01 | 10,891,800 | -3.92(-4.62%) |
Jul 30, 2020 | 83.91 | 85.08 | 81.48 | 84.93 | 2,838,614 | -0.39(-0.46%) |
Jul 29, 2020 | 84.01 | 85.67 | 82.27 | 85.32 | 1,859,303 | +1.64(+1.96%) |
Jul 28, 2020 | 84.19 | 85.48 | 83.48 | 83.68 | 1,516,452 | -0.74(-0.88%) |
Jul 27, 2020 | 83.40 | 84.80 | 80.70 | 84.42 | 2,423,631 | +0.70(+0.84%) |
Jul 24, 2020 | 84.86 | 85.60 | 83.28 | 83.72 | 2,503,000 | -1.45(-1.70%) |
Jul 23, 2020 | 87.10 | 87.23 | 83.75 | 85.17 | 2,873,707 | -2.51(-2.86%) |
Jul 22, 2020 | 86.88 | 87.80 | 85.99 | 87.68 | 2,081,873 | +0.15(+0.17%) |
Jul 21, 2020 | 87.72 | 89.11 | 86.70 | 87.53 | 1,899,964 | +0.64(+0.74%) |
Jul 20, 2020 | 86.09 | 87.55 | 84.53 | 86.89 | 1,924,578 | +0.02(+0.02%) |
Jul 17, 2020 | 87.21 | 87.25 | 85.57 | 86.87 | 1,631,600 | -0.30(-0.34%) |
Jul 16, 2020 | 88.45 | 89.07 | 86.45 | 87.17 | 2,458,423 | -3.06(-3.39%) |
Jul 15, 2020 | 86.26 | 91.29 | 86.13 | 90.23 | 5,596,523 | +7.76(+9.41%) |
Jul 14, 2020 | 80.83 | 82.65 | 80.32 | 82.47 | 2,343,002 | +0.89(+1.09%) |
Jul 13, 2020 | 84.45 | 86.07 | 81.48 | 81.58 | 3,714,407 | -1.96(-2.35%) |
Jul 10, 2020 | 81.04 | 84.09 | 80.05 | 83.54 | 4,012,900 | +1.98(+2.43%) |
Jul 09, 2020 | 83.94 | 84.14 | 79.15 | 81.56 | 5,708,417 | -2.64(-3.14%) |
Jul 08, 2020 | 84.81 | 84.99 | 81.96 | 84.20 | 4,197,983 | -0.85(-1.00%) |
Jul 07, 2020 | 85.87 | 86.22 | 83.67 | 85.05 | 2,832,946 | -2.29(-2.62%) |
Jul 06, 2020 | 88.59 | 89.82 | 83.99 | 87.34 | 4,336,633 | +2.45(+2.89%) |
Jul 02, 2020 | 86.48 | 88.08 | 83.47 | 84.89 | 2,916,400 | +0.45(+0.53%) |