Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 101.36 | 103.38 | 99.21 | 100.31 | 1,050,541 | -1.33(-1.31%) |
Sep 29, 2020 | 97.84 | 102.64 | 96.83 | 101.64 | 2,643,463 | +4.10(+4.20%) |
Sep 28, 2020 | 96.04 | 98.10 | 95.02 | 97.54 | 1,309,163 | +2.36(+2.48%) |
Sep 25, 2020 | 93.77 | 95.35 | 90.64 | 95.18 | 965,300 | +1.38(+1.47%) |
Sep 24, 2020 | 91.05 | 95.00 | 88.52 | 93.80 | 2,602,477 | +1.50(+1.63%) |
Sep 23, 2020 | 92.00 | 93.93 | 90.23 | 92.30 | 2,064,912 | +0.65(+0.71%) |
Sep 22, 2020 | 89.07 | 92.12 | 87.71 | 91.65 | 1,568,804 | +3.30(+3.74%) |
Sep 21, 2020 | 84.86 | 88.40 | 84.73 | 88.35 | 2,861,161 | +1.31(+1.51%) |
Sep 18, 2020 | 84.92 | 87.25 | 83.67 | 87.04 | 5,416,600 | +2.93(+3.48%) |
Sep 17, 2020 | 83.18 | 85.14 | 82.19 | 84.11 | 1,295,514 | -0.56(-0.66%) |
Sep 16, 2020 | 87.99 | 90.84 | 84.67 | 84.67 | 1,261,881 | -2.41(-2.77%) |
Sep 15, 2020 | 89.73 | 90.40 | 85.94 | 87.08 | 1,450,032 | -1.69(-1.90%) |
Sep 14, 2020 | 90.51 | 91.55 | 86.70 | 88.77 | 1,196,196 | -0.94(-1.05%) |
Sep 11, 2020 | 91.51 | 91.70 | 86.91 | 89.71 | 1,944,400 | -1.59(-1.74%) |
Sep 10, 2020 | 89.07 | 95.16 | 89.01 | 91.30 | 2,383,974 | +2.99(+3.39%) |
Sep 09, 2020 | 86.05 | 89.03 | 85.30 | 88.31 | 1,530,735 | +4.29(+5.11%) |
Sep 08, 2020 | 83.00 | 87.49 | 82.21 | 84.02 | 1,724,999 | -3.03(-3.48%) |
Sep 04, 2020 | 89.53 | 90.61 | 82.61 | 87.05 | 2,445,900 | -3.08(-3.42%) |
Sep 03, 2020 | 97.11 | 97.89 | 88.74 | 90.13 | 3,584,615 | -9.91(-9.91%) |
Sep 02, 2020 | 101.98 | 101.98 | 96.55 | 100.04 | 5,475,267 | +1.71(+1.74%) |
Sep 01, 2020 | 97.00 | 100.00 | 96.78 | 98.33 | 4,398,384 | -0.65(-0.66%) |
Aug 31, 2020 | 97.95 | 99.44 | 97.00 | 98.98 | 3,712,265 | -1.33(-1.33%) |
Aug 28, 2020 | 103.50 | 106.58 | 98.19 | 100.31 | 3,086,100 | -5.75(-5.42%) |
Aug 27, 2020 | 103.00 | 107.41 | 101.98 | 106.06 | 1,565,601 | +3.06(+2.97%) |
Aug 26, 2020 | 98.88 | 104.43 | 97.16 | 103.00 | 1,360,150 | +6.23(+6.44%) |
Aug 25, 2020 | 93.00 | 97.03 | 90.30 | 96.77 | 1,497,599 | +3.16(+3.38%) |
Aug 24, 2020 | 98.06 | 98.23 | 91.58 | 93.61 | 1,099,667 | -3.10(-3.21%) |
Aug 21, 2020 | 96.47 | 97.49 | 94.38 | 96.71 | 896,000 | -0.47(-0.48%) |
Aug 20, 2020 | 95.08 | 98.02 | 95.08 | 97.18 | 448,888 | +1.49(+1.56%) |
Aug 19, 2020 | 94.49 | 97.93 | 92.63 | 95.69 | 943,309 | +1.78(+1.90%) |
Aug 18, 2020 | 95.06 | 95.06 | 91.85 | 93.91 | 483,828 | -0.34(-0.36%) |
Aug 17, 2020 | 87.64 | 94.99 | 86.58 | 94.25 | 1,086,556 | +7.78(+9.00%) |
Aug 14, 2020 | 86.54 | 88.43 | 84.15 | 86.47 | 901,600 | +0.83(+0.97%) |
Aug 13, 2020 | 86.53 | 89.46 | 85.58 | 85.64 | 779,092 | -0.19(-0.22%) |
Aug 12, 2020 | 84.50 | 87.12 | 84.31 | 85.83 | 993,638 | +1.56(+1.85%) |
Aug 11, 2020 | 86.17 | 87.86 | 83.12 | 84.27 | 1,227,855 | -3.33(-3.80%) |
Aug 10, 2020 | 98.97 | 98.97 | 85.72 | 87.60 | 1,847,600 | -6.89(-7.29%) |
Aug 07, 2020 | 99.90 | 100.46 | 93.29 | 94.49 | 1,555,400 | -6.66(-6.58%) |
Aug 06, 2020 | 100.51 | 102.94 | 97.93 | 101.15 | 573,587 | +0.18(+0.18%) |
Aug 05, 2020 | 95.24 | 102.63 | 94.99 | 100.97 | 1,191,273 | +6.22(+6.56%) |
Aug 04, 2020 | 97.27 | 104.79 | 94.11 | 94.75 | 2,909,397 | -2.07(-2.14%) |
Aug 03, 2020 | 94.15 | 97.28 | 92.45 | 96.82 | 857,864 | +3.71(+3.98%) |
Jul 31, 2020 | 93.74 | 93.87 | 90.58 | 93.11 | 490,900 | +1.04(+1.13%) |
Jul 30, 2020 | 89.97 | 92.95 | 88.17 | 92.07 | 426,458 | +0.67(+0.73%) |
Jul 29, 2020 | 88.00 | 92.31 | 86.09 | 91.40 | 967,177 | +6.30(+7.40%) |
Jul 28, 2020 | 83.34 | 85.59 | 81.61 | 85.10 | 718,219 | +2.21(+2.67%) |
Jul 27, 2020 | 82.70 | 83.32 | 80.50 | 82.89 | 484,362 | +0.57(+0.69%) |
Jul 24, 2020 | 81.70 | 86.24 | 80.84 | 82.32 | 717,100 | -0.98(-1.18%) |
Jul 23, 2020 | 85.00 | 87.79 | 80.75 | 83.30 | 821,238 | -2.08(-2.44%) |
Jul 22, 2020 | 87.04 | 88.05 | 84.69 | 85.38 | 543,906 | -1.09(-1.26%) |
Jul 21, 2020 | 89.06 | 89.75 | 85.01 | 86.47 | 513,195 | -2.29(-2.58%) |
Jul 20, 2020 | 82.15 | 90.18 | 82.15 | 88.76 | 849,121 | +5.86(+7.07%) |
Jul 17, 2020 | 81.99 | 83.67 | 80.37 | 82.90 | 458,800 | +1.38(+1.69%) |
Jul 16, 2020 | 81.74 | 82.15 | 77.87 | 81.52 | 954,676 | -1.39(-1.68%) |
Jul 15, 2020 | 83.38 | 84.26 | 81.74 | 82.91 | 677,483 | -0.01(-0.01%) |
Jul 14, 2020 | 82.30 | 84.40 | 77.81 | 82.92 | 1,537,764 | -0.18(-0.22%) |
Jul 13, 2020 | 90.00 | 91.06 | 81.27 | 83.10 | 1,334,286 | -6.50(-7.25%) |
Jul 10, 2020 | 91.78 | 94.79 | 87.25 | 89.60 | 1,230,700 | -2.07(-2.26%) |
Jul 09, 2020 | 91.00 | 94.11 | 89.67 | 91.67 | 805,314 | +1.21(+1.34%) |
Jul 08, 2020 | 86.81 | 91.00 | 86.75 | 90.46 | 798,873 | +4.82(+5.63%) |
Jul 07, 2020 | 88.00 | 89.48 | 84.13 | 85.64 | 1,548,658 | -2.94(-3.32%) |
Jul 06, 2020 | 90.00 | 92.10 | 87.56 | 88.58 | 1,100,969 | +0.18(+0.20%) |
Jul 02, 2020 | 90.51 | 91.06 | 88.40 | 88.40 | 879,900 | -1.51(-1.68%) |