Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 93.76 | 96.90 | 93.76 | 95.69 | 5,300,865 | +2.39(+2.56%) |
Sep 29, 2020 | 94.25 | 94.83 | 92.81 | 93.30 | 3,353,053 | -1.02(-1.08%) |
Sep 28, 2020 | 94.50 | 95.18 | 94.14 | 94.33 | 4,118,327 | +2.44(+2.66%) |
Sep 25, 2020 | 90.37 | 92.44 | 90.16 | 91.88 | 2,908,074 | +0.77(+0.85%) |
Sep 24, 2020 | 91.00 | 92.49 | 89.45 | 91.11 | 4,451,378 | -0.10(-0.12%) |
Sep 23, 2020 | 91.40 | 92.68 | 90.76 | 91.21 | 9,875,772 | -2.79(-2.97%) |
Sep 22, 2020 | 93.55 | 95.25 | 92.02 | 94.00 | 5,117,187 | +0.30(+0.32%) |
Sep 21, 2020 | 96.02 | 96.05 | 91.83 | 93.70 | 8,737,475 | -5.03(-5.09%) |
Sep 18, 2020 | 99.71 | 101.29 | 98.61 | 98.73 | 6,946,146 | -1.16(-1.17%) |
Sep 17, 2020 | 99.10 | 100.56 | 98.62 | 99.90 | 3,368,588 | -1.26(-1.25%) |
Sep 16, 2020 | 101.88 | 102.60 | 99.93 | 101.16 | 6,075,191 | -0.67(-0.66%) |
Sep 15, 2020 | 102.94 | 103.20 | 101.41 | 101.83 | 3,532,307 | -0.56(-0.55%) |
Sep 14, 2020 | 99.89 | 102.79 | 99.48 | 102.39 | 3,792,631 | +3.73(+3.78%) |
Sep 11, 2020 | 98.23 | 99.13 | 97.37 | 98.66 | 2,728,925 | +0.56(+0.57%) |
Sep 10, 2020 | 99.45 | 100.33 | 97.66 | 98.10 | 3,445,748 | -0.96(-0.97%) |
Sep 09, 2020 | 99.81 | 99.95 | 98.02 | 99.06 | 2,592,648 | +0.10(+0.11%) |
Sep 08, 2020 | 99.67 | 100.30 | 98.60 | 98.95 | 4,732,178 | -1.91(-1.89%) |
Sep 04, 2020 | 101.67 | 103.35 | 99.73 | 100.86 | 5,484,776 | +1.16(+1.16%) |
Sep 03, 2020 | 100.19 | 104.07 | 99.13 | 99.71 | 7,067,940 | +0.06(+0.06%) |
Sep 02, 2020 | 97.91 | 100.10 | 97.64 | 99.65 | 3,705,198 | +1.84(+1.88%) |
Sep 01, 2020 | 96.20 | 98.11 | 95.60 | 97.81 | 3,292,222 | +0.84(+0.87%) |
Aug 31, 2020 | 98.22 | 98.22 | 96.75 | 96.97 | 4,887,703 | -0.91(-0.93%) |
Aug 28, 2020 | 97.50 | 98.22 | 96.16 | 97.88 | 4,591,652 | +0.96(+0.99%) |
Aug 27, 2020 | 94.27 | 97.49 | 94.05 | 96.91 | 4,182,368 | +2.99(+3.18%) |
Aug 26, 2020 | 94.08 | 94.63 | 93.36 | 93.92 | 3,075,874 | -0.62(-0.66%) |
Aug 25, 2020 | 96.04 | 96.21 | 93.57 | 94.54 | 3,086,325 | -0.27(-0.28%) |
Aug 24, 2020 | 92.28 | 94.85 | 92.01 | 94.81 | 4,336,708 | +3.04(+3.31%) |
Aug 21, 2020 | 92.10 | 93.21 | 91.60 | 91.78 | 2,980,990 | -0.54(-0.59%) |
Aug 20, 2020 | 91.39 | 93.14 | 91.33 | 92.32 | 3,250,272 | -0.16(-0.18%) |
Aug 19, 2020 | 92.42 | 93.46 | 91.53 | 92.48 | 3,226,148 | +0.21(+0.23%) |
Aug 18, 2020 | 93.72 | 94.33 | 92.08 | 92.27 | 3,496,515 | -0.84(-0.90%) |
Aug 17, 2020 | 95.38 | 95.45 | 93.01 | 93.11 | 7,844,880 | -2.73(-2.85%) |
Aug 14, 2020 | 95.13 | 96.68 | 94.75 | 95.84 | 2,049,627 | -0.01(-0.01%) |
Aug 13, 2020 | 95.96 | 97.20 | 94.97 | 95.85 | 3,421,021 | -1.20(-1.24%) |
Aug 12, 2020 | 100.00 | 100.03 | 96.10 | 97.06 | 3,570,242 | -1.51(-1.53%) |
Aug 11, 2020 | 99.26 | 100.89 | 98.28 | 98.56 | 4,970,162 | +1.57(+1.61%) |
Aug 10, 2020 | 94.96 | 97.98 | 94.75 | 97.00 | 5,505,100 | +2.35(+2.48%) |
Aug 07, 2020 | 90.96 | 94.78 | 90.63 | 94.65 | 4,914,224 | +3.09(+3.38%) |
Aug 06, 2020 | 90.85 | 91.89 | 90.18 | 91.56 | 2,824,271 | +0.51(+0.56%) |
Aug 05, 2020 | 89.55 | 91.23 | 89.54 | 91.05 | 2,987,694 | +2.10(+2.36%) |
Aug 04, 2020 | 89.24 | 89.53 | 88.28 | 88.95 | 2,529,151 | -0.33(-0.37%) |
Aug 03, 2020 | 89.07 | 90.11 | 88.24 | 89.29 | 3,005,749 | +0.21(+0.24%) |
Jul 31, 2020 | 90.02 | 90.15 | 88.03 | 89.08 | 4,283,537 | -1.27(-1.41%) |
Jul 30, 2020 | 90.37 | 90.47 | 88.29 | 90.34 | 4,039,619 | -1.95(-2.11%) |
Jul 29, 2020 | 90.40 | 92.35 | 90.14 | 92.29 | 2,924,975 | +2.17(+2.40%) |
Jul 28, 2020 | 91.40 | 91.91 | 89.90 | 90.13 | 3,737,476 | -1.31(-1.43%) |
Jul 27, 2020 | 90.34 | 91.61 | 89.38 | 91.43 | 3,668,330 | +0.44(+0.48%) |
Jul 24, 2020 | 90.97 | 92.73 | 89.06 | 90.99 | 5,018,675 | -1.28(-1.39%) |
Jul 23, 2020 | 91.17 | 93.33 | 91.17 | 92.27 | 4,439,581 | +0.12(+0.13%) |
Jul 22, 2020 | 91.45 | 92.98 | 91.04 | 92.15 | 4,568,105 | +0.20(+0.22%) |
Jul 21, 2020 | 90.92 | 93.03 | 90.42 | 91.95 | 4,428,877 | +2.22(+2.48%) |
Jul 20, 2020 | 90.49 | 91.02 | 89.32 | 89.72 | 3,729,935 | -1.13(-1.24%) |
Jul 17, 2020 | 91.97 | 92.14 | 90.69 | 90.85 | 3,010,639 | -1.09(-1.18%) |
Jul 16, 2020 | 92.11 | 93.34 | 91.32 | 91.94 | 2,792,812 | -0.99(-1.07%) |
Jul 15, 2020 | 92.26 | 93.33 | 92.01 | 92.93 | 5,661,999 | +2.41(+2.66%) |
Jul 14, 2020 | 88.95 | 90.89 | 88.09 | 90.53 | 4,235,788 | +1.22(+1.37%) |
Jul 13, 2020 | 89.95 | 91.40 | 88.56 | 89.30 | 5,048,618 | +0.31(+0.35%) |
Jul 10, 2020 | 86.21 | 89.06 | 85.73 | 88.99 | 4,610,509 | +2.54(+2.94%) |
Jul 09, 2020 | 88.30 | 88.97 | 85.51 | 86.45 | 4,695,609 | -2.22(-2.51%) |
Jul 08, 2020 | 87.79 | 88.87 | 86.58 | 88.67 | 6,685,341 | -0.10(-0.12%) |
Jul 07, 2020 | 91.10 | 91.17 | 88.42 | 88.78 | 5,828,340 | -3.41(-3.70%) |
Jul 06, 2020 | 92.12 | 93.45 | 91.48 | 92.19 | 4,252,187 | +2.15(+2.39%) |
Jul 02, 2020 | 92.37 | 92.86 | 89.58 | 90.04 | 4,441,733 | +0.27(+0.30%) |