Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 90.28 | 92.32 | 90.26 | 91.34 | 1,915,652 | +1.47(+1.64%) |
Sep 29, 2020 | 90.92 | 91.20 | 89.81 | 89.87 | 1,233,795 | -1.07(-1.18%) |
Sep 28, 2020 | 90.25 | 91.38 | 89.75 | 90.94 | 1,684,158 | +1.52(+1.70%) |
Sep 25, 2020 | 87.49 | 89.91 | 87.14 | 89.42 | 2,642,300 | +0.99(+1.12%) |
Sep 24, 2020 | 86.83 | 89.07 | 86.67 | 88.43 | 1,915,866 | +1.71(+1.97%) |
Sep 23, 2020 | 86.86 | 88.11 | 86.57 | 86.72 | 1,933,100 | -0.08(-0.09%) |
Sep 22, 2020 | 86.22 | 87.04 | 85.71 | 86.80 | 1,407,591 | +0.83(+0.97%) |
Sep 21, 2020 | 87.45 | 87.67 | 84.41 | 85.97 | 1,978,722 | -2.05(-2.33%) |
Sep 18, 2020 | 89.15 | 89.15 | 87.49 | 88.02 | 2,553,900 | -0.52(-0.59%) |
Sep 17, 2020 | 88.08 | 89.04 | 87.73 | 88.54 | 1,761,103 | -0.72(-0.81%) |
Sep 16, 2020 | 89.10 | 90.08 | 88.31 | 89.26 | 2,008,892 | +0.61(+0.69%) |
Sep 15, 2020 | 88.99 | 89.87 | 88.29 | 88.65 | 1,226,728 | -0.27(-0.30%) |
Sep 14, 2020 | 90.83 | 90.86 | 87.89 | 88.92 | 2,205,358 | -1.13(-1.25%) |
Sep 11, 2020 | 90.49 | 90.80 | 89.85 | 90.05 | 1,979,900 | -0.20(-0.22%) |
Sep 10, 2020 | 91.52 | 91.98 | 89.75 | 90.25 | 2,054,902 | -1.56(-1.70%) |
Sep 09, 2020 | 89.65 | 92.51 | 89.35 | 91.81 | 2,383,662 | +1.98(+2.20%) |
Sep 08, 2020 | 90.58 | 90.95 | 88.58 | 89.83 | 2,926,044 | -1.40(-1.53%) |
Sep 04, 2020 | 93.32 | 93.32 | 90.05 | 91.23 | 2,561,500 | -1.69(-1.82%) |
Sep 03, 2020 | 94.96 | 95.46 | 92.43 | 92.92 | 2,215,565 | -1.78(-1.88%) |
Sep 02, 2020 | 94.06 | 94.97 | 93.76 | 94.70 | 1,926,090 | +1.02(+1.09%) |
Sep 01, 2020 | 96.22 | 96.37 | 93.52 | 93.68 | 3,014,770 | -2.59(-2.69%) |
Aug 31, 2020 | 94.50 | 96.61 | 93.92 | 96.27 | 2,594,105 | +1.54(+1.63%) |
Aug 28, 2020 | 97.22 | 97.43 | 93.65 | 94.73 | 4,675,700 | -1.99(-2.06%) |
Aug 27, 2020 | 99.57 | 101.86 | 96.54 | 96.72 | 8,813,409 | -7.52(-7.21%) |
Aug 26, 2020 | 102.59 | 104.64 | 102.28 | 104.24 | 3,085,852 | +1.60(+1.56%) |
Aug 25, 2020 | 102.60 | 102.85 | 100.83 | 102.64 | 1,778,255 | +0.35(+0.34%) |
Aug 24, 2020 | 101.01 | 102.56 | 99.74 | 102.29 | 1,922,982 | +1.99(+1.98%) |
Aug 21, 2020 | 98.70 | 100.49 | 98.23 | 100.30 | 1,482,000 | +1.39(+1.41%) |
Aug 20, 2020 | 99.27 | 99.64 | 98.69 | 98.91 | 1,212,605 | -0.84(-0.84%) |
Aug 19, 2020 | 100.05 | 100.52 | 99.04 | 99.75 | 1,844,949 | +0.51(+0.51%) |
Aug 18, 2020 | 101.31 | 101.49 | 97.81 | 99.24 | 1,627,471 | -1.63(-1.62%) |
Aug 17, 2020 | 99.66 | 101.88 | 99.64 | 100.87 | 1,709,633 | +2.03(+2.05%) |
Aug 14, 2020 | 97.21 | 99.64 | 96.74 | 98.84 | 1,864,100 | +1.57(+1.61%) |
Aug 13, 2020 | 98.57 | 98.83 | 96.86 | 97.27 | 1,908,852 | -1.94(-1.96%) |
Aug 12, 2020 | 96.82 | 99.40 | 95.87 | 99.21 | 2,326,892 | +2.72(+2.82%) |
Aug 11, 2020 | 97.88 | 98.52 | 95.91 | 96.49 | 1,345,305 | -1.25(-1.28%) |
Aug 10, 2020 | 96.49 | 97.93 | 96.25 | 97.74 | 1,797,358 | +1.25(+1.30%) |
Aug 07, 2020 | 96.17 | 97.03 | 95.64 | 96.49 | 1,345,200 | +0.89(+0.93%) |
Aug 06, 2020 | 95.75 | 95.95 | 94.86 | 95.60 | 1,080,497 | -0.22(-0.23%) |
Aug 05, 2020 | 96.32 | 97.11 | 95.44 | 95.82 | 1,010,877 | -0.08(-0.08%) |
Aug 04, 2020 | 94.63 | 96.24 | 94.42 | 95.90 | 1,976,196 | +1.39(+1.47%) |
Aug 03, 2020 | 94.01 | 94.63 | 92.74 | 94.51 | 1,516,480 | +1.16(+1.24%) |
Jul 31, 2020 | 93.71 | 93.71 | 92.23 | 93.35 | 1,805,600 | -0.60(-0.64%) |
Jul 30, 2020 | 94.16 | 95.11 | 93.79 | 93.95 | 1,682,629 | -1.07(-1.13%) |
Jul 29, 2020 | 95.87 | 96.59 | 94.75 | 95.02 | 1,559,352 | -0.62(-0.65%) |
Jul 28, 2020 | 95.31 | 95.90 | 94.54 | 95.64 | 1,359,256 | +0.22(+0.23%) |
Jul 27, 2020 | 95.98 | 95.98 | 94.08 | 95.42 | 1,298,261 | -0.18(-0.19%) |
Jul 24, 2020 | 96.41 | 97.25 | 95.34 | 95.60 | 1,205,400 | -0.72(-0.75%) |
Jul 23, 2020 | 96.98 | 97.27 | 95.93 | 96.32 | 1,754,064 | -0.80(-0.82%) |
Jul 22, 2020 | 95.52 | 97.28 | 95.05 | 97.12 | 1,288,836 | +1.05(+1.09%) |
Jul 21, 2020 | 97.23 | 98.31 | 95.67 | 96.07 | 1,933,725 | -1.05(-1.08%) |
Jul 20, 2020 | 97.18 | 98.88 | 95.47 | 97.12 | 2,216,750 | +1.66(+1.74%) |
Jul 17, 2020 | 96.77 | 96.91 | 95.41 | 95.46 | 1,444,900 | -1.17(-1.21%) |
Jul 16, 2020 | 97.25 | 99.00 | 96.12 | 96.63 | 2,812,289 | +0.92(+0.96%) |
Jul 15, 2020 | 94.97 | 95.99 | 94.59 | 95.71 | 1,997,012 | +1.35(+1.43%) |
Jul 14, 2020 | 91.11 | 94.51 | 91.01 | 94.36 | 1,882,682 | +2.05(+2.22%) |
Jul 13, 2020 | 92.24 | 94.11 | 91.76 | 92.31 | 2,261,392 | +0.44(+0.48%) |
Jul 10, 2020 | 91.04 | 91.93 | 90.48 | 91.87 | 1,555,800 | +0.54(+0.59%) |
Jul 09, 2020 | 91.26 | 92.00 | 89.66 | 91.33 | 1,962,807 | +1.04(+1.15%) |
Jul 08, 2020 | 90.23 | 90.48 | 89.68 | 90.29 | 1,790,000 | -0.21(-0.23%) |
Jul 07, 2020 | 89.75 | 91.04 | 88.96 | 90.50 | 2,224,549 | +0.72(+0.80%) |
Jul 06, 2020 | 94.98 | 95.24 | 89.27 | 89.78 | 3,456,323 | -3.83(-4.09%) |
Jul 02, 2020 | 93.76 | 94.34 | 92.90 | 93.61 | 2,606,500 | +0.22(+0.24%) |