Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 97.96 | 99.19 | 97.49 | 98.19 | 4,040,972 | +0.59(+0.60%) |
Sep 29, 2020 | 97.98 | 98.61 | 97.01 | 97.60 | 2,610,369 | -0.64(-0.65%) |
Sep 28, 2020 | 97.30 | 98.72 | 97.17 | 98.24 | 4,348,763 | +2.24(+2.34%) |
Sep 25, 2020 | 94.91 | 96.37 | 94.37 | 95.99 | 3,659,892 | +0.69(+0.73%) |
Sep 24, 2020 | 95.31 | 96.45 | 94.00 | 95.30 | 4,394,020 | -0.60(-0.62%) |
Sep 23, 2020 | 97.49 | 98.13 | 95.58 | 95.90 | 4,880,452 | -1.36(-1.39%) |
Sep 22, 2020 | 97.11 | 98.01 | 96.46 | 97.25 | 3,664,795 | +0.21(+0.22%) |
Sep 21, 2020 | 97.23 | 97.41 | 95.70 | 97.04 | 6,580,864 | -2.03(-2.04%) |
Sep 18, 2020 | 100.28 | 100.81 | 98.98 | 99.07 | 6,680,766 | -1.74(-1.73%) |
Sep 17, 2020 | 98.96 | 101.32 | 98.43 | 100.81 | 3,929,324 | +0.56(+0.56%) |
Sep 16, 2020 | 99.03 | 101.54 | 99.03 | 100.25 | 4,694,679 | +1.44(+1.45%) |
Sep 15, 2020 | 99.12 | 99.59 | 98.65 | 98.81 | 3,611,177 | +0.28(+0.29%) |
Sep 14, 2020 | 98.75 | 99.57 | 98.26 | 98.53 | 4,512,470 | +0.51(+0.52%) |
Sep 11, 2020 | 97.96 | 99.02 | 97.43 | 98.02 | 4,396,431 | +0.73(+0.75%) |
Sep 10, 2020 | 98.88 | 99.73 | 97.04 | 97.29 | 4,929,903 | -1.37(-1.39%) |
Sep 09, 2020 | 98.56 | 99.83 | 97.88 | 98.67 | 4,671,983 | +0.85(+0.87%) |
Sep 08, 2020 | 98.59 | 99.16 | 97.42 | 97.82 | 6,456,166 | -0.88(-0.89%) |
Sep 04, 2020 | 100.35 | 101.16 | 97.84 | 98.70 | 7,457,328 | -1.73(-1.73%) |
Sep 03, 2020 | 103.58 | 104.87 | 99.79 | 100.43 | 7,081,538 | -3.01(-2.91%) |
Sep 02, 2020 | 99.84 | 103.86 | 99.72 | 103.44 | 8,167,606 | +3.86(+3.87%) |
Sep 01, 2020 | 99.14 | 100.03 | 98.58 | 99.59 | 3,910,089 | +0.07(+0.07%) |
Aug 31, 2020 | 101.08 | 101.08 | 99.29 | 99.51 | 5,980,339 | -1.42(-1.41%) |
Aug 28, 2020 | 100.84 | 101.12 | 100.25 | 100.93 | 3,841,177 | +0.34(+0.34%) |
Aug 27, 2020 | 100.55 | 100.96 | 100.05 | 100.59 | 4,240,711 | +0.39(+0.39%) |
Aug 26, 2020 | 100.84 | 100.97 | 100.03 | 100.21 | 4,198,648 | -0.38(-0.38%) |
Aug 25, 2020 | 101.68 | 102.35 | 100.47 | 100.59 | 3,688,573 | -0.84(-0.83%) |
Aug 24, 2020 | 99.90 | 101.73 | 99.55 | 101.43 | 5,041,839 | +2.03(+2.05%) |
Aug 21, 2020 | 99.27 | 99.65 | 98.71 | 99.39 | 4,194,453 | +0.01(+0.01%) |
Aug 20, 2020 | 99.42 | 100.10 | 99.11 | 99.38 | 3,173,351 | -0.56(-0.56%) |
Aug 19, 2020 | 100.74 | 101.28 | 99.67 | 99.94 | 4,638,149 | -0.87(-0.86%) |
Aug 18, 2020 | 100.88 | 101.28 | 100.26 | 100.81 | 3,570,303 | +0.39(+0.39%) |
Aug 17, 2020 | 101.08 | 101.35 | 100.40 | 100.42 | 4,161,943 | -0.67(-0.66%) |
Aug 14, 2020 | 100.23 | 101.33 | 100.00 | 101.09 | 3,672,407 | +0.19(+0.19%) |
Aug 13, 2020 | 101.65 | 102.00 | 100.69 | 100.90 | 3,928,087 | -1.35(-1.32%) |
Aug 12, 2020 | 102.98 | 103.13 | 101.59 | 102.25 | 4,374,117 | -0.04(-0.04%) |
Aug 11, 2020 | 103.91 | 105.29 | 102.18 | 102.29 | 6,196,793 | -0.29(-0.28%) |
Aug 10, 2020 | 101.22 | 102.69 | 101.03 | 102.58 | 4,917,113 | +1.73(+1.72%) |
Aug 07, 2020 | 99.67 | 100.93 | 99.43 | 100.84 | 4,524,309 | +0.38(+0.38%) |
Aug 06, 2020 | 99.57 | 100.58 | 99.57 | 100.47 | 4,286,786 | +0.53(+0.53%) |
Aug 05, 2020 | 100.95 | 100.97 | 99.26 | 99.93 | 4,611,836 | -0.31(-0.31%) |
Aug 04, 2020 | 98.63 | 100.26 | 98.63 | 100.24 | 4,306,026 | +1.22(+1.23%) |
Aug 03, 2020 | 98.38 | 99.10 | 97.30 | 99.02 | 4,427,043 | +1.09(+1.11%) |
Jul 31, 2020 | 97.75 | 97.97 | 96.46 | 97.93 | 6,625,255 | +0.03(+0.03%) |
Jul 30, 2020 | 98.55 | 98.70 | 96.90 | 97.90 | 4,997,945 | -1.93(-1.93%) |
Jul 29, 2020 | 99.22 | 100.36 | 98.83 | 99.83 | 3,556,483 | +0.68(+0.68%) |
Jul 28, 2020 | 100.23 | 100.64 | 98.90 | 99.15 | 5,244,662 | -1.39(-1.38%) |
Jul 27, 2020 | 99.46 | 100.62 | 99.34 | 100.54 | 4,686,853 | +0.33(+0.33%) |
Jul 24, 2020 | 100.75 | 101.68 | 99.97 | 100.20 | 4,432,654 | -1.23(-1.21%) |
Jul 23, 2020 | 102.84 | 103.06 | 101.29 | 101.43 | 5,296,473 | -1.07(-1.04%) |
Jul 22, 2020 | 100.29 | 103.13 | 100.21 | 102.50 | 10,286,518 | +2.08(+2.07%) |
Jul 21, 2020 | 104.48 | 105.28 | 100.21 | 100.42 | 19,284,904 | -0.25(-0.25%) |
Jul 20, 2020 | 100.43 | 101.22 | 99.69 | 100.67 | 12,390,682 | +1.00(+1.01%) |
Jul 17, 2020 | 99.09 | 100.08 | 98.14 | 99.66 | 5,006,853 | +0.88(+0.89%) |
Jul 16, 2020 | 97.73 | 99.16 | 97.31 | 98.78 | 5,435,411 | +0.80(+0.82%) |
Jul 15, 2020 | 97.50 | 98.75 | 97.30 | 97.98 | 5,614,877 | +1.91(+1.99%) |
Jul 14, 2020 | 94.49 | 96.30 | 93.93 | 96.07 | 5,691,823 | +1.12(+1.17%) |
Jul 13, 2020 | 95.42 | 96.38 | 94.52 | 94.95 | 5,833,876 | +0.68(+0.72%) |
Jul 10, 2020 | 92.01 | 94.45 | 91.84 | 94.28 | 5,380,070 | +2.10(+2.28%) |
Jul 09, 2020 | 94.00 | 94.00 | 91.77 | 92.17 | 5,977,828 | -1.88(-2.00%) |
Jul 08, 2020 | 94.05 | 94.51 | 92.79 | 94.05 | 6,518,788 | +0.39(+0.42%) |
Jul 07, 2020 | 94.79 | 95.20 | 93.46 | 93.66 | 5,370,563 | -2.08(-2.17%) |
Jul 06, 2020 | 96.59 | 97.06 | 95.16 | 95.74 | 5,077,903 | +0.39(+0.41%) |
Jul 02, 2020 | 95.34 | 96.72 | 95.00 | 95.35 | 4,703,685 | +0.92(+0.98%) |