Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 87.87 | 90.79 | 87.87 | 89.74 | 1,333,629 | +2.31(+2.64%) |
Sep 29, 2020 | 90.22 | 90.48 | 87.26 | 87.43 | 1,136,881 | -2.93(-3.24%) |
Sep 28, 2020 | 87.71 | 90.45 | 87.37 | 90.36 | 1,445,277 | +3.81(+4.40%) |
Sep 25, 2020 | 84.68 | 87.35 | 84.06 | 86.55 | 1,378,100 | +1.48(+1.74%) |
Sep 24, 2020 | 84.99 | 85.31 | 82.98 | 85.07 | 1,035,657 | -0.90(-1.05%) |
Sep 23, 2020 | 86.70 | 87.91 | 85.77 | 85.97 | 935,731 | -0.96(-1.10%) |
Sep 22, 2020 | 85.88 | 87.09 | 84.90 | 86.93 | 954,421 | +1.54(+1.80%) |
Sep 21, 2020 | 86.37 | 86.78 | 84.81 | 85.39 | 1,472,169 | -1.40(-1.61%) |
Sep 18, 2020 | 90.76 | 91.00 | 85.65 | 86.79 | 3,301,700 | -3.63(-4.01%) |
Sep 17, 2020 | 86.62 | 91.11 | 86.50 | 90.42 | 1,392,690 | +0.48(+0.53%) |
Sep 16, 2020 | 92.60 | 92.99 | 89.85 | 89.94 | 1,059,119 | -1.49(-1.63%) |
Sep 15, 2020 | 93.50 | 93.70 | 90.99 | 91.43 | 857,561 | -1.72(-1.85%) |
Sep 14, 2020 | 91.00 | 94.55 | 90.05 | 93.15 | 1,429,144 | +5.15(+5.85%) |
Sep 11, 2020 | 89.04 | 90.35 | 87.41 | 88.00 | 803,300 | -0.26(-0.29%) |
Sep 10, 2020 | 90.83 | 91.95 | 88.00 | 88.26 | 900,120 | -3.25(-3.55%) |
Sep 09, 2020 | 90.20 | 92.09 | 89.09 | 91.51 | 1,077,994 | +1.78(+1.98%) |
Sep 08, 2020 | 88.94 | 91.31 | 88.68 | 89.73 | 1,093,086 | -0.76(-0.84%) |
Sep 04, 2020 | 91.63 | 91.66 | 88.90 | 90.49 | 962,500 | -1.08(-1.18%) |
Sep 03, 2020 | 95.98 | 95.98 | 90.61 | 91.57 | 1,515,443 | -3.87(-4.05%) |
Sep 02, 2020 | 93.09 | 95.51 | 92.76 | 95.44 | 807,231 | +2.47(+2.66%) |
Sep 01, 2020 | 95.62 | 95.95 | 92.26 | 92.97 | 980,444 | -3.38(-3.51%) |
Aug 31, 2020 | 93.79 | 96.76 | 93.50 | 96.35 | 876,510 | +2.45(+2.61%) |
Aug 28, 2020 | 94.13 | 94.56 | 93.56 | 93.90 | 675,600 | -0.40(-0.42%) |
Aug 27, 2020 | 94.41 | 95.49 | 93.50 | 94.30 | 744,064 | +0.55(+0.59%) |
Aug 26, 2020 | 94.02 | 94.93 | 92.93 | 93.75 | 687,686 | -1.56(-1.64%) |
Aug 25, 2020 | 94.04 | 95.46 | 93.60 | 95.31 | 583,943 | +1.27(+1.35%) |
Aug 24, 2020 | 94.56 | 94.95 | 92.94 | 94.04 | 849,642 | -0.07(-0.07%) |
Aug 21, 2020 | 95.50 | 95.69 | 93.35 | 94.11 | 2,559,500 | -1.42(-1.49%) |
Aug 20, 2020 | 96.05 | 96.10 | 94.48 | 95.53 | 921,676 | -0.74(-0.77%) |
Aug 19, 2020 | 96.96 | 98.20 | 96.16 | 96.27 | 1,208,303 | -1.29(-1.32%) |
Aug 18, 2020 | 97.51 | 97.97 | 96.15 | 97.56 | 962,723 | +0.08(+0.08%) |
Aug 17, 2020 | 95.30 | 97.80 | 95.30 | 97.48 | 1,058,581 | +2.61(+2.75%) |
Aug 14, 2020 | 95.62 | 96.42 | 94.28 | 94.87 | 900,700 | -0.69(-0.72%) |
Aug 13, 2020 | 94.59 | 95.59 | 94.28 | 95.56 | 513,235 | +1.34(+1.42%) |
Aug 12, 2020 | 93.05 | 94.80 | 93.01 | 94.22 | 738,975 | +1.24(+1.33%) |
Aug 11, 2020 | 94.12 | 95.06 | 92.84 | 92.98 | 1,571,617 | -1.34(-1.42%) |
Aug 10, 2020 | 96.76 | 97.16 | 92.94 | 94.32 | 1,208,191 | -2.61(-2.69%) |
Aug 07, 2020 | 97.25 | 98.35 | 95.93 | 96.93 | 760,500 | -0.32(-0.33%) |
Aug 06, 2020 | 97.80 | 98.50 | 96.92 | 97.25 | 964,212 | -0.37(-0.38%) |
Aug 05, 2020 | 100.00 | 101.00 | 96.25 | 97.62 | 1,390,020 | -2.38(-2.38%) |
Aug 04, 2020 | 101.00 | 101.96 | 96.89 | 100.00 | 1,976,367 | -1.79(-1.76%) |
Aug 03, 2020 | 100.95 | 102.61 | 98.90 | 101.79 | 1,942,840 | +3.03(+3.07%) |
Jul 31, 2020 | 100.39 | 101.15 | 98.06 | 98.76 | 1,115,800 | -1.75(-1.74%) |
Jul 30, 2020 | 97.32 | 100.97 | 97.13 | 100.51 | 1,431,045 | +2.47(+2.52%) |
Jul 29, 2020 | 101.09 | 101.55 | 97.80 | 98.04 | 986,267 | -2.57(-2.55%) |
Jul 28, 2020 | 101.76 | 102.32 | 100.20 | 100.61 | 732,234 | -1.48(-1.45%) |
Jul 27, 2020 | 100.15 | 102.68 | 100.15 | 102.09 | 1,038,171 | +2.67(+2.69%) |
Jul 24, 2020 | 100.72 | 101.42 | 98.28 | 99.42 | 852,200 | -2.26(-2.22%) |
Jul 23, 2020 | 106.33 | 107.09 | 101.40 | 101.68 | 1,154,257 | -3.69(-3.50%) |
Jul 22, 2020 | 107.06 | 107.74 | 104.04 | 105.37 | 804,246 | -1.28(-1.20%) |
Jul 21, 2020 | 109.67 | 109.67 | 106.46 | 106.65 | 1,077,428 | -3.04(-2.77%) |
Jul 20, 2020 | 105.19 | 110.01 | 105.01 | 109.69 | 1,388,436 | +5.58(+5.36%) |
Jul 17, 2020 | 102.32 | 104.58 | 100.96 | 104.11 | 2,503,600 | +2.53(+2.49%) |
Jul 16, 2020 | 103.83 | 103.83 | 99.85 | 101.58 | 938,744 | -2.67(-2.56%) |
Jul 15, 2020 | 103.26 | 104.96 | 102.59 | 104.25 | 1,790,228 | +1.23(+1.19%) |
Jul 14, 2020 | 100.20 | 103.23 | 97.83 | 103.02 | 1,684,943 | +2.46(+2.45%) |
Jul 13, 2020 | 104.52 | 105.00 | 100.02 | 100.56 | 1,478,870 | -4.20(-4.01%) |
Jul 10, 2020 | 107.74 | 108.17 | 104.54 | 104.76 | 794,600 | -3.11(-2.88%) |
Jul 09, 2020 | 108.00 | 109.19 | 105.49 | 107.87 | 1,020,131 | -0.40(-0.37%) |
Jul 08, 2020 | 108.56 | 109.55 | 107.37 | 108.27 | 735,607 | -0.38(-0.35%) |
Jul 07, 2020 | 107.73 | 110.36 | 106.87 | 108.65 | 1,601,933 | +0.86(+0.80%) |
Jul 06, 2020 | 106.58 | 108.48 | 105.52 | 107.79 | 1,364,863 | +1.32(+1.24%) |
Jul 02, 2020 | 102.82 | 107.38 | 102.52 | 106.47 | 1,438,300 | +3.82(+3.72%) |