Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 96.37 | 97.58 | 95.91 | 96.60 | 4,107,641 | +0.58(+0.60%) |
Sep 29, 2020 | 96.39 | 97.01 | 95.44 | 96.02 | 2,653,436 | -0.63(-0.65%) |
Sep 28, 2020 | 95.72 | 97.12 | 95.60 | 96.64 | 4,420,510 | +2.21(+2.34%) |
Sep 25, 2020 | 93.36 | 94.80 | 92.84 | 94.44 | 3,720,275 | +0.68(+0.73%) |
Sep 24, 2020 | 93.76 | 94.88 | 92.48 | 93.75 | 4,466,514 | -0.59(-0.62%) |
Sep 23, 2020 | 95.91 | 96.53 | 94.02 | 94.34 | 4,960,972 | -1.33(-1.39%) |
Sep 22, 2020 | 95.53 | 96.42 | 94.90 | 95.68 | 3,725,259 | +0.21(+0.22%) |
Sep 21, 2020 | 95.65 | 95.83 | 94.14 | 95.47 | 6,689,437 | -1.99(-2.04%) |
Sep 18, 2020 | 98.65 | 99.18 | 97.37 | 97.46 | 6,790,988 | -1.71(-1.73%) |
Sep 17, 2020 | 97.35 | 99.68 | 96.83 | 99.18 | 3,994,151 | +0.56(+0.56%) |
Sep 16, 2020 | 97.42 | 99.89 | 97.42 | 98.62 | 4,772,134 | +1.41(+1.45%) |
Sep 15, 2020 | 97.51 | 97.97 | 97.05 | 97.21 | 3,670,756 | +0.28(+0.29%) |
Sep 14, 2020 | 97.14 | 97.95 | 96.67 | 96.93 | 4,586,919 | +0.50(+0.52%) |
Sep 11, 2020 | 96.37 | 97.41 | 95.85 | 96.43 | 4,468,965 | +0.71(+0.75%) |
Sep 10, 2020 | 97.28 | 98.11 | 95.46 | 95.72 | 5,011,239 | -1.35(-1.39%) |
Sep 09, 2020 | 96.96 | 98.21 | 96.29 | 97.06 | 4,749,064 | +0.83(+0.87%) |
Sep 08, 2020 | 96.99 | 97.55 | 95.83 | 96.23 | 6,562,683 | -0.87(-0.89%) |
Sep 04, 2020 | 98.72 | 99.52 | 96.25 | 97.10 | 7,580,362 | -1.71(-1.73%) |
Sep 03, 2020 | 101.90 | 103.17 | 98.17 | 98.80 | 7,198,372 | -2.96(-2.91%) |
Sep 02, 2020 | 98.22 | 102.18 | 98.10 | 101.77 | 8,302,358 | +3.80(+3.87%) |
Sep 01, 2020 | 97.53 | 98.41 | 96.98 | 97.97 | 3,974,599 | +0.07(+0.07%) |
Aug 31, 2020 | 99.44 | 99.44 | 97.68 | 97.90 | 6,079,005 | -1.40(-1.41%) |
Aug 28, 2020 | 99.21 | 99.48 | 98.62 | 99.30 | 3,904,550 | +0.33(+0.34%) |
Aug 27, 2020 | 98.92 | 99.32 | 98.43 | 98.96 | 4,310,676 | +0.38(+0.39%) |
Aug 26, 2020 | 99.20 | 99.34 | 98.41 | 98.58 | 4,267,919 | -0.37(-0.38%) |
Aug 25, 2020 | 100.03 | 100.69 | 98.84 | 98.95 | 3,749,429 | -0.83(-0.83%) |
Aug 24, 2020 | 98.28 | 100.08 | 97.94 | 99.78 | 5,125,021 | +2.00(+2.05%) |
Aug 21, 2020 | 97.66 | 98.04 | 97.10 | 97.78 | 4,263,655 | +0.01(+0.01%) |
Aug 20, 2020 | 97.81 | 98.48 | 97.50 | 97.77 | 3,225,706 | -0.55(-0.56%) |
Aug 19, 2020 | 99.11 | 99.64 | 98.05 | 98.32 | 4,714,671 | -0.86(-0.86%) |
Aug 18, 2020 | 99.24 | 99.64 | 98.64 | 99.18 | 3,629,208 | +0.38(+0.39%) |
Aug 17, 2020 | 99.44 | 99.71 | 98.77 | 98.80 | 4,230,608 | -0.66(-0.66%) |
Aug 14, 2020 | 98.60 | 99.68 | 98.37 | 99.45 | 3,732,996 | +0.19(+0.19%) |
Aug 13, 2020 | 100.00 | 100.34 | 99.06 | 99.26 | 3,992,894 | -1.33(-1.32%) |
Aug 12, 2020 | 101.31 | 101.45 | 99.94 | 100.59 | 4,446,283 | -0.04(-0.04%) |
Aug 11, 2020 | 102.22 | 103.58 | 100.52 | 100.63 | 6,299,030 | -0.29(-0.28%) |
Aug 10, 2020 | 99.57 | 101.02 | 99.39 | 100.92 | 4,998,238 | +1.71(+1.72%) |
Aug 07, 2020 | 98.05 | 99.30 | 97.82 | 99.21 | 4,598,953 | +0.32(+0.32%) |
Aug 06, 2020 | 98.01 | 99.00 | 98.01 | 98.89 | 4,355,003 | +0.53(+0.53%) |
Aug 05, 2020 | 99.37 | 99.39 | 97.71 | 98.37 | 4,685,226 | -0.31(-0.31%) |
Aug 04, 2020 | 97.09 | 98.69 | 97.09 | 98.67 | 4,374,550 | +1.20(+1.23%) |
Aug 03, 2020 | 96.84 | 97.55 | 95.78 | 97.47 | 4,497,492 | +1.07(+1.11%) |
Jul 31, 2020 | 96.22 | 96.44 | 94.95 | 96.40 | 6,730,685 | +0.03(+0.03%) |
Jul 30, 2020 | 97.00 | 97.15 | 95.38 | 96.37 | 5,077,479 | -1.90(-1.93%) |
Jul 29, 2020 | 97.67 | 98.79 | 97.28 | 98.26 | 3,613,079 | +0.67(+0.68%) |
Jul 28, 2020 | 98.66 | 99.06 | 97.35 | 97.60 | 5,328,123 | -1.36(-1.38%) |
Jul 27, 2020 | 97.90 | 99.05 | 97.79 | 98.96 | 4,761,437 | +0.33(+0.33%) |
Jul 24, 2020 | 99.17 | 100.09 | 98.41 | 98.63 | 4,503,193 | -1.21(-1.21%) |
Jul 23, 2020 | 101.23 | 101.44 | 99.70 | 99.84 | 5,380,758 | -1.05(-1.04%) |
Jul 22, 2020 | 98.72 | 101.52 | 98.64 | 100.89 | 10,450,212 | +2.05(+2.07%) |
Jul 21, 2020 | 102.84 | 103.64 | 98.64 | 98.84 | 19,591,794 | -0.24(-0.25%) |
Jul 20, 2020 | 98.85 | 99.64 | 98.12 | 99.09 | 12,587,860 | +0.99(+1.01%) |
Jul 17, 2020 | 97.54 | 98.51 | 96.60 | 98.10 | 5,086,529 | +0.86(+0.89%) |
Jul 16, 2020 | 96.19 | 97.61 | 95.79 | 97.24 | 5,521,906 | +0.79(+0.82%) |
Jul 15, 2020 | 95.98 | 97.20 | 95.78 | 96.45 | 5,704,229 | +1.88(+1.99%) |
Jul 14, 2020 | 93.01 | 94.79 | 92.46 | 94.56 | 5,782,399 | +1.10(+1.17%) |
Jul 13, 2020 | 93.92 | 94.87 | 93.04 | 93.47 | 5,926,713 | +0.67(+0.72%) |
Jul 10, 2020 | 90.56 | 92.97 | 90.40 | 92.80 | 5,465,685 | +2.07(+2.28%) |
Jul 09, 2020 | 92.53 | 92.53 | 90.33 | 90.73 | 6,072,955 | -1.85(-2.00%) |
Jul 08, 2020 | 92.57 | 93.03 | 91.33 | 92.58 | 6,622,525 | +0.38(+0.42%) |
Jul 07, 2020 | 93.31 | 93.71 | 92.00 | 92.20 | 5,456,027 | -2.05(-2.17%) |
Jul 06, 2020 | 95.07 | 95.54 | 93.67 | 94.24 | 5,158,710 | +0.38(+0.41%) |
Jul 02, 2020 | 93.85 | 95.21 | 93.51 | 93.86 | 4,778,537 | +0.91(+0.98%) |