Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 94.85 | 94.85 | 93.67 | 94.23 | 157,563 | -1.77(-1.84%) |
Sep 29, 2020 | 95.75 | 96.40 | 95.61 | 96.00 | 109,447 | +1.66(+1.76%) |
Sep 28, 2020 | 94.69 | 94.92 | 94.14 | 94.34 | 162,977 | +0.39(+0.42%) |
Sep 25, 2020 | 91.78 | 93.95 | 91.71 | 93.95 | 82,000 | +0.05(+0.05%) |
Sep 24, 2020 | 93.99 | 94.85 | 93.12 | 93.90 | 206,223 | +1.46(+1.58%) |
Sep 23, 2020 | 94.00 | 94.00 | 92.38 | 92.44 | 95,757 | -0.09(-0.10%) |
Sep 22, 2020 | 92.86 | 92.86 | 91.37 | 92.53 | 204,353 | -1.47(-1.56%) |
Sep 21, 2020 | 94.03 | 94.29 | 92.32 | 94.00 | 167,090 | -4.80(-4.86%) |
Sep 18, 2020 | 98.88 | 99.08 | 97.54 | 98.80 | 139,100 | -1.38(-1.38%) |
Sep 17, 2020 | 99.59 | 100.19 | 99.17 | 100.18 | 305,657 | -0.05(-0.05%) |
Sep 16, 2020 | 100.55 | 101.05 | 99.89 | 100.23 | 99,007 | -0.15(-0.15%) |
Sep 15, 2020 | 100.82 | 100.91 | 100.21 | 100.38 | 95,229 | +0.68(+0.68%) |
Sep 14, 2020 | 100.00 | 100.47 | 99.43 | 99.70 | 337,741 | +0.70(+0.71%) |
Sep 11, 2020 | 97.60 | 99.46 | 97.37 | 99.00 | 288,000 | +4.21(+4.44%) |
Sep 10, 2020 | 95.95 | 96.91 | 94.38 | 94.79 | 107,396 | -0.35(-0.37%) |
Sep 09, 2020 | 95.30 | 95.92 | 95.05 | 95.14 | 249,145 | +0.25(+0.26%) |
Sep 08, 2020 | 94.37 | 95.80 | 94.06 | 94.89 | 138,792 | -1.67(-1.73%) |
Sep 04, 2020 | 96.42 | 96.84 | 94.36 | 96.56 | 133,500 | +0.34(+0.35%) |
Sep 03, 2020 | 98.44 | 98.44 | 95.55 | 96.22 | 119,617 | -1.13(-1.16%) |
Sep 02, 2020 | 96.69 | 97.35 | 95.71 | 97.35 | 120,929 | +2.93(+3.10%) |
Sep 01, 2020 | 94.19 | 95.23 | 93.64 | 94.42 | 98,342 | +0.68(+0.73%) |
Aug 31, 2020 | 94.75 | 94.91 | 93.73 | 93.74 | 81,958 | -0.83(-0.88%) |
Aug 28, 2020 | 94.43 | 94.58 | 93.89 | 94.57 | 111,700 | -0.07(-0.07%) |
Aug 27, 2020 | 95.87 | 95.99 | 94.11 | 94.64 | 96,891 | -1.08(-1.13%) |
Aug 26, 2020 | 94.55 | 95.73 | 94.55 | 95.72 | 82,051 | +1.40(+1.48%) |
Aug 25, 2020 | 94.29 | 94.61 | 93.50 | 94.32 | 72,406 | +1.42(+1.53%) |
Aug 24, 2020 | 93.20 | 93.20 | 92.26 | 92.90 | 65,435 | +1.79(+1.96%) |
Aug 21, 2020 | 89.92 | 91.28 | 89.77 | 91.11 | 162,300 | -0.08(-0.09%) |
Aug 20, 2020 | 90.20 | 91.45 | 90.18 | 91.19 | 89,131 | -0.23(-0.25%) |
Aug 19, 2020 | 92.26 | 92.36 | 91.42 | 91.42 | 124,587 | -0.71(-0.77%) |
Aug 18, 2020 | 92.84 | 92.84 | 91.49 | 92.13 | 133,723 | -0.29(-0.31%) |
Aug 17, 2020 | 91.90 | 92.43 | 91.75 | 92.42 | 89,754 | +0.88(+0.96%) |
Aug 14, 2020 | 91.00 | 91.73 | 91.00 | 91.54 | 118,100 | -0.82(-0.89%) |
Aug 13, 2020 | 92.73 | 92.94 | 92.01 | 92.36 | 59,653 | -0.02(-0.02%) |
Aug 12, 2020 | 91.22 | 92.71 | 91.22 | 92.38 | 108,480 | +3.39(+3.81%) |
Aug 11, 2020 | 90.73 | 90.85 | 88.89 | 88.99 | 96,628 | +1.04(+1.18%) |
Aug 10, 2020 | 87.96 | 88.15 | 87.18 | 87.95 | 97,700 | -0.55(-0.62%) |
Aug 07, 2020 | 88.40 | 88.50 | 87.74 | 88.50 | 153,900 | -1.00(-1.12%) |
Aug 06, 2020 | 88.55 | 89.65 | 88.05 | 89.50 | 106,970 | +0.61(+0.69%) |
Aug 05, 2020 | 88.99 | 89.50 | 88.62 | 88.89 | 92,187 | +1.19(+1.36%) |
Aug 04, 2020 | 86.80 | 87.84 | 86.47 | 87.70 | 81,635 | -0.08(-0.09%) |
Aug 03, 2020 | 87.34 | 88.07 | 87.10 | 87.78 | 60,735 | +1.49(+1.73%) |
Jul 31, 2020 | 88.00 | 88.00 | 85.67 | 86.29 | 128,000 | -2.75(-3.09%) |
Jul 30, 2020 | 87.92 | 89.35 | 87.38 | 89.04 | 121,449 | -2.41(-2.64%) |
Jul 29, 2020 | 90.75 | 91.65 | 90.75 | 91.45 | 246,351 | +1.36(+1.52%) |
Jul 28, 2020 | 89.87 | 91.06 | 89.86 | 90.09 | 116,467 | -0.71(-0.78%) |
Jul 27, 2020 | 94.68 | 95.32 | 90.64 | 90.80 | 226,743 | -2.42(-2.60%) |
Jul 24, 2020 | 92.67 | 93.36 | 91.94 | 93.22 | 130,800 | +0.67(+0.72%) |
Jul 23, 2020 | 93.01 | 93.82 | 92.38 | 92.55 | 96,617 | -1.60(-1.70%) |
Jul 22, 2020 | 94.00 | 94.31 | 93.18 | 94.15 | 91,439 | +0.15(+0.16%) |
Jul 21, 2020 | 94.13 | 94.74 | 93.75 | 94.00 | 104,878 | -0.55(-0.58%) |
Jul 20, 2020 | 93.84 | 94.83 | 93.57 | 94.55 | 85,035 | +0.55(+0.59%) |
Jul 17, 2020 | 94.30 | 94.30 | 93.45 | 94.00 | 95,500 | +0.98(+1.05%) |
Jul 16, 2020 | 93.58 | 93.88 | 93.00 | 93.02 | 95,638 | -0.69(-0.74%) |
Jul 15, 2020 | 94.46 | 95.21 | 93.67 | 93.71 | 164,360 | +1.04(+1.12%) |
Jul 14, 2020 | 91.25 | 93.10 | 91.04 | 92.67 | 359,245 | +1.17(+1.28%) |
Jul 13, 2020 | 91.44 | 93.00 | 91.44 | 91.50 | 219,664 | +0.50(+0.55%) |
Jul 10, 2020 | 89.80 | 91.25 | 89.80 | 91.00 | 151,100 | +0.00(+0.00%) |
Jul 09, 2020 | 91.94 | 91.94 | 89.96 | 91.00 | 94,047 | -0.49(-0.54%) |
Jul 08, 2020 | 90.52 | 91.63 | 90.21 | 91.49 | 89,673 | +1.08(+1.19%) |
Jul 07, 2020 | 90.74 | 91.15 | 89.89 | 90.41 | 104,303 | -0.63(-0.69%) |
Jul 06, 2020 | 90.75 | 91.21 | 90.33 | 91.04 | 120,532 | +1.05(+1.17%) |
Jul 02, 2020 | 90.00 | 90.50 | 89.30 | 89.99 | 112,400 | +1.19(+1.34%) |