Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 99.63 | 100.30 | 97.73 | 98.79 | 68,508 | -0.20(-0.20%) |
Sep 29, 2020 | 99.89 | 101.33 | 97.68 | 98.99 | 60,160 | -1.45(-1.44%) |
Sep 28, 2020 | 99.67 | 101.66 | 99.37 | 100.44 | 74,757 | +1.82(+1.85%) |
Sep 25, 2020 | 96.64 | 99.83 | 96.27 | 98.62 | 69,300 | +1.45(+1.49%) |
Sep 24, 2020 | 97.80 | 99.78 | 96.44 | 97.17 | 52,380 | -0.32(-0.33%) |
Sep 23, 2020 | 97.99 | 100.31 | 97.11 | 97.49 | 48,364 | -0.24(-0.25%) |
Sep 22, 2020 | 97.65 | 97.90 | 95.46 | 97.73 | 35,768 | +0.73(+0.75%) |
Sep 21, 2020 | 97.02 | 97.37 | 93.90 | 97.00 | 33,229 | -1.82(-1.84%) |
Sep 18, 2020 | 97.79 | 100.02 | 97.00 | 98.82 | 122,200 | +2.11(+2.18%) |
Sep 17, 2020 | 97.37 | 99.99 | 96.08 | 96.71 | 33,934 | -1.38(-1.41%) |
Sep 16, 2020 | 97.82 | 100.00 | 97.58 | 98.09 | 36,581 | +0.79(+0.81%) |
Sep 15, 2020 | 100.00 | 100.00 | 97.04 | 97.30 | 28,042 | -2.71(-2.71%) |
Sep 14, 2020 | 96.54 | 100.15 | 93.26 | 100.01 | 49,722 | +5.02(+5.28%) |
Sep 11, 2020 | 97.85 | 97.85 | 93.41 | 94.99 | 37,900 | -2.24(-2.30%) |
Sep 10, 2020 | 99.35 | 100.65 | 97.23 | 97.23 | 28,768 | -2.19(-2.20%) |
Sep 09, 2020 | 96.55 | 100.64 | 96.55 | 99.42 | 48,020 | +3.12(+3.24%) |
Sep 08, 2020 | 96.55 | 100.39 | 95.23 | 96.30 | 83,402 | -1.39(-1.42%) |
Sep 04, 2020 | 99.91 | 99.91 | 94.63 | 97.69 | 44,400 | -0.65(-0.66%) |
Sep 03, 2020 | 99.94 | 99.94 | 97.34 | 98.34 | 38,248 | -1.47(-1.47%) |
Sep 02, 2020 | 100.35 | 101.27 | 98.69 | 99.81 | 67,292 | -0.64(-0.64%) |
Sep 01, 2020 | 103.85 | 104.25 | 100.31 | 100.45 | 97,392 | -3.15(-3.04%) |
Aug 31, 2020 | 103.75 | 105.11 | 103.13 | 103.60 | 59,119 | +0.26(+0.25%) |
Aug 28, 2020 | 103.64 | 104.29 | 102.05 | 103.34 | 25,500 | +0.00(+0.00%) |
Aug 27, 2020 | 101.03 | 104.52 | 101.03 | 103.34 | 29,032 | +2.98(+2.97%) |
Aug 26, 2020 | 102.43 | 102.56 | 100.00 | 100.36 | 33,853 | -2.61(-2.53%) |
Aug 25, 2020 | 104.61 | 104.72 | 102.75 | 102.97 | 31,028 | -0.62(-0.60%) |
Aug 24, 2020 | 104.94 | 104.94 | 102.76 | 103.59 | 22,995 | -0.16(-0.15%) |
Aug 21, 2020 | 104.79 | 105.50 | 101.00 | 103.75 | 112,800 | -1.21(-1.15%) |
Aug 20, 2020 | 105.02 | 106.83 | 104.96 | 104.96 | 28,879 | -1.28(-1.20%) |
Aug 19, 2020 | 106.46 | 107.99 | 104.44 | 106.24 | 49,818 | +0.45(+0.43%) |
Aug 18, 2020 | 106.94 | 106.94 | 104.38 | 105.79 | 31,053 | -1.20(-1.12%) |
Aug 17, 2020 | 105.88 | 108.00 | 105.67 | 106.99 | 34,009 | +1.23(+1.16%) |
Aug 14, 2020 | 106.10 | 106.89 | 105.09 | 105.76 | 28,900 | -0.34(-0.32%) |
Aug 13, 2020 | 102.14 | 107.50 | 102.14 | 106.10 | 72,652 | +3.96(+3.88%) |
Aug 12, 2020 | 102.99 | 103.46 | 101.54 | 102.14 | 51,043 | -0.38(-0.37%) |
Aug 11, 2020 | 102.42 | 106.58 | 101.02 | 102.52 | 78,169 | +0.06(+0.06%) |
Aug 10, 2020 | 104.46 | 106.00 | 100.57 | 102.46 | 77,041 | -2.54(-2.42%) |
Aug 07, 2020 | 103.73 | 107.11 | 103.73 | 105.00 | 36,200 | +1.48(+1.43%) |
Aug 06, 2020 | 108.00 | 108.00 | 99.93 | 103.52 | 47,199 | -4.09(-3.80%) |
Aug 05, 2020 | 103.15 | 109.00 | 101.00 | 107.61 | 158,231 | +7.62(+7.62%) |
Aug 04, 2020 | 98.75 | 101.35 | 87.62 | 99.99 | 135,901 | -1.23(-1.22%) |
Aug 03, 2020 | 97.00 | 102.00 | 95.33 | 101.22 | 96,473 | +5.00(+5.20%) |
Jul 31, 2020 | 97.10 | 98.62 | 93.04 | 96.22 | 62,400 | -1.12(-1.15%) |
Jul 30, 2020 | 94.25 | 98.20 | 94.25 | 97.34 | 52,679 | +1.82(+1.91%) |
Jul 29, 2020 | 96.47 | 98.80 | 94.83 | 95.52 | 25,946 | -0.48(-0.50%) |
Jul 28, 2020 | 96.25 | 98.48 | 95.76 | 96.00 | 28,840 | -0.80(-0.83%) |
Jul 27, 2020 | 98.08 | 98.08 | 94.24 | 96.80 | 36,048 | -0.83(-0.85%) |
Jul 24, 2020 | 99.48 | 101.22 | 97.55 | 97.63 | 33,100 | -2.03(-2.04%) |
Jul 23, 2020 | 98.73 | 100.31 | 98.50 | 99.66 | 39,713 | +0.63(+0.64%) |
Jul 22, 2020 | 96.79 | 100.94 | 96.79 | 99.03 | 82,615 | +2.07(+2.13%) |
Jul 21, 2020 | 97.43 | 97.59 | 95.98 | 96.96 | 148,200 | +0.82(+0.85%) |
Jul 20, 2020 | 95.28 | 96.40 | 94.68 | 96.14 | 32,210 | +0.47(+0.49%) |
Jul 17, 2020 | 95.97 | 96.50 | 94.56 | 95.67 | 49,600 | +0.05(+0.05%) |
Jul 16, 2020 | 96.18 | 96.50 | 94.23 | 95.62 | 29,813 | -0.09(-0.09%) |
Jul 15, 2020 | 93.00 | 96.32 | 92.25 | 95.71 | 67,332 | +3.05(+3.29%) |
Jul 14, 2020 | 92.30 | 93.10 | 91.01 | 92.66 | 45,849 | +0.08(+0.09%) |
Jul 13, 2020 | 93.43 | 94.94 | 92.40 | 92.58 | 101,728 | +0.74(+0.81%) |
Jul 10, 2020 | 89.71 | 93.99 | 89.71 | 91.84 | 25,200 | +1.63(+1.81%) |
Jul 09, 2020 | 89.88 | 90.94 | 86.82 | 90.21 | 47,796 | +0.05(+0.06%) |
Jul 08, 2020 | 90.98 | 91.70 | 87.01 | 90.16 | 47,949 | -0.57(-0.63%) |
Jul 07, 2020 | 91.14 | 94.40 | 90.16 | 90.73 | 39,445 | -1.44(-1.56%) |
Jul 06, 2020 | 94.23 | 94.23 | 90.35 | 92.17 | 28,822 | +0.12(+0.13%) |
Jul 02, 2020 | 93.99 | 95.14 | 91.78 | 92.05 | 38,200 | -0.78(-0.84%) |