Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 96.58 | 98.62 | 96.38 | 97.56 | 268,771 | +1.28(+1.33%) |
Sep 29, 2020 | 96.19 | 96.50 | 95.54 | 96.28 | 144,085 | +0.63(+0.66%) |
Sep 28, 2020 | 95.92 | 96.56 | 95.48 | 95.65 | 209,679 | +1.12(+1.19%) |
Sep 25, 2020 | 94.09 | 94.91 | 93.62 | 94.53 | 174,315 | +0.16(+0.17%) |
Sep 24, 2020 | 93.76 | 94.68 | 92.74 | 94.37 | 325,415 | +0.90(+0.96%) |
Sep 23, 2020 | 95.58 | 96.46 | 93.42 | 93.47 | 213,538 | -2.44(-2.55%) |
Sep 22, 2020 | 94.76 | 96.21 | 94.12 | 95.92 | 1,002,974 | +1.25(+1.32%) |
Sep 21, 2020 | 97.59 | 97.74 | 93.83 | 94.67 | 302,545 | -5.13(-5.14%) |
Sep 18, 2020 | 101.19 | 102.18 | 98.75 | 99.81 | 609,076 | -0.50(-0.50%) |
Sep 17, 2020 | 98.42 | 100.71 | 97.87 | 100.30 | 177,972 | +0.94(+0.94%) |
Sep 16, 2020 | 98.51 | 100.32 | 97.76 | 99.37 | 266,176 | +1.78(+1.83%) |
Sep 15, 2020 | 96.41 | 97.69 | 96.23 | 97.59 | 148,431 | +1.21(+1.25%) |
Sep 14, 2020 | 96.11 | 97.11 | 95.71 | 96.38 | 142,392 | +0.84(+0.88%) |
Sep 11, 2020 | 96.25 | 96.66 | 95.33 | 95.54 | 180,782 | +0.06(+0.06%) |
Sep 10, 2020 | 95.99 | 95.99 | 95.18 | 95.48 | 224,809 | -0.53(-0.55%) |
Sep 09, 2020 | 94.91 | 96.55 | 94.58 | 96.01 | 236,873 | +1.82(+1.93%) |
Sep 08, 2020 | 93.51 | 95.19 | 91.97 | 94.19 | 214,280 | +0.13(+0.13%) |
Sep 04, 2020 | 95.59 | 95.59 | 93.23 | 94.06 | 251,309 | -0.02(-0.02%) |
Sep 03, 2020 | 95.29 | 95.40 | 93.36 | 94.08 | 400,958 | -1.02(-1.08%) |
Sep 02, 2020 | 93.98 | 95.44 | 93.74 | 95.10 | 196,390 | +1.10(+1.17%) |
Sep 01, 2020 | 92.50 | 94.13 | 92.05 | 94.00 | 236,792 | +0.73(+0.78%) |
Aug 31, 2020 | 94.58 | 94.89 | 93.25 | 93.27 | 291,680 | -1.89(-1.99%) |
Aug 28, 2020 | 93.53 | 95.32 | 93.29 | 95.16 | 203,537 | +1.87(+2.00%) |
Aug 27, 2020 | 93.38 | 93.90 | 92.58 | 93.29 | 193,072 | +0.33(+0.36%) |
Aug 26, 2020 | 92.60 | 93.04 | 91.81 | 92.96 | 98,398 | +0.20(+0.22%) |
Aug 25, 2020 | 93.13 | 93.38 | 92.47 | 92.76 | 175,983 | +0.12(+0.13%) |
Aug 24, 2020 | 92.23 | 92.81 | 91.73 | 92.64 | 182,514 | +1.20(+1.32%) |
Aug 21, 2020 | 90.98 | 91.81 | 90.90 | 91.44 | 207,962 | +0.04(+0.04%) |
Aug 20, 2020 | 90.61 | 91.55 | 90.39 | 91.40 | 166,269 | -0.38(-0.41%) |
Aug 19, 2020 | 92.08 | 92.37 | 90.91 | 91.78 | 318,012 | -0.55(-0.60%) |
Aug 18, 2020 | 92.39 | 92.60 | 91.75 | 92.33 | 304,720 | -0.13(-0.14%) |
Aug 17, 2020 | 91.67 | 92.56 | 91.62 | 92.46 | 278,581 | +0.70(+0.76%) |
Aug 14, 2020 | 90.87 | 92.48 | 90.87 | 91.76 | 99,093 | +0.17(+0.18%) |
Aug 13, 2020 | 91.09 | 91.71 | 90.65 | 91.59 | 111,530 | -0.23(-0.25%) |
Aug 12, 2020 | 92.49 | 92.49 | 91.11 | 91.83 | 126,644 | -0.02(-0.02%) |
Aug 11, 2020 | 91.14 | 92.96 | 91.14 | 91.85 | 152,865 | +1.78(+1.97%) |
Aug 10, 2020 | 88.77 | 90.49 | 88.77 | 90.07 | 168,448 | +1.30(+1.47%) |
Aug 07, 2020 | 85.85 | 89.10 | 85.76 | 88.77 | 131,507 | +2.30(+2.66%) |
Aug 06, 2020 | 86.63 | 87.46 | 84.67 | 86.46 | 105,203 | -0.68(-0.78%) |
Aug 05, 2020 | 85.34 | 87.53 | 85.26 | 87.14 | 187,568 | +2.80(+3.32%) |
Aug 04, 2020 | 83.55 | 86.44 | 83.37 | 84.34 | 264,350 | +0.78(+0.93%) |
Aug 03, 2020 | 82.28 | 83.62 | 81.91 | 83.57 | 137,072 | +2.04(+2.50%) |
Jul 31, 2020 | 81.21 | 81.55 | 80.54 | 81.53 | 190,572 | +0.16(+0.19%) |
Jul 30, 2020 | 82.16 | 82.54 | 81.01 | 81.37 | 138,642 | -2.17(-2.59%) |
Jul 29, 2020 | 82.02 | 83.71 | 82.02 | 83.54 | 81,132 | +1.68(+2.05%) |
Jul 28, 2020 | 82.45 | 83.18 | 81.73 | 81.86 | 139,205 | -1.05(-1.27%) |
Jul 27, 2020 | 81.78 | 82.96 | 80.75 | 82.91 | 161,214 | +0.93(+1.14%) |
Jul 24, 2020 | 83.15 | 83.53 | 81.55 | 81.97 | 112,470 | -1.24(-1.49%) |
Jul 23, 2020 | 82.12 | 83.51 | 82.07 | 83.22 | 122,832 | +0.93(+1.13%) |
Jul 22, 2020 | 81.89 | 83.31 | 81.89 | 82.28 | 114,918 | -0.29(-0.35%) |
Jul 21, 2020 | 82.04 | 83.17 | 82.00 | 82.57 | 102,921 | +1.18(+1.44%) |
Jul 20, 2020 | 81.72 | 81.73 | 80.44 | 81.40 | 69,051 | -0.56(-0.69%) |
Jul 17, 2020 | 82.16 | 83.04 | 81.95 | 81.96 | 94,874 | -0.17(-0.20%) |
Jul 16, 2020 | 82.10 | 83.44 | 81.59 | 82.13 | 121,475 | -0.14(-0.17%) |
Jul 15, 2020 | 81.28 | 82.93 | 80.74 | 82.26 | 174,708 | +3.14(+3.97%) |
Jul 14, 2020 | 77.50 | 79.19 | 77.50 | 79.12 | 138,044 | +1.57(+2.03%) |
Jul 13, 2020 | 78.30 | 78.83 | 77.39 | 77.55 | 120,829 | -0.03(-0.04%) |
Jul 10, 2020 | 77.41 | 77.99 | 77.04 | 77.58 | 117,718 | +0.96(+1.26%) |
Jul 09, 2020 | 76.82 | 77.67 | 75.15 | 76.62 | 242,325 | +0.00(+0.00%) |
Jul 08, 2020 | 76.42 | 77.36 | 75.01 | 76.62 | 169,160 | -0.13(-0.16%) |
Jul 07, 2020 | 78.08 | 78.84 | 76.50 | 76.74 | 151,595 | -1.80(-2.29%) |
Jul 06, 2020 | 80.12 | 80.12 | 78.19 | 78.54 | 133,113 | +0.23(+0.30%) |
Jul 02, 2020 | 78.92 | 79.95 | 77.33 | 78.31 | 163,097 | +1.04(+1.35%) |