Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 99.69 | 100.11 | 98.32 | 98.95 | 1,187,930 | -0.65(-0.65%) |
Sep 29, 2020 | 100.49 | 101.30 | 99.59 | 99.60 | 815,012 | -0.65(-0.65%) |
Sep 28, 2020 | 98.79 | 100.42 | 98.70 | 100.25 | 1,191,728 | +2.13(+2.17%) |
Sep 25, 2020 | 96.18 | 98.49 | 95.90 | 98.12 | 750,900 | +1.52(+1.57%) |
Sep 24, 2020 | 96.00 | 97.35 | 95.60 | 96.60 | 1,264,346 | +0.24(+0.25%) |
Sep 23, 2020 | 97.45 | 98.83 | 96.23 | 96.36 | 1,192,244 | -1.06(-1.09%) |
Sep 22, 2020 | 97.98 | 98.42 | 95.44 | 97.42 | 1,286,979 | -0.38(-0.39%) |
Sep 21, 2020 | 96.58 | 97.86 | 95.78 | 97.80 | 1,476,506 | +0.70(+0.72%) |
Sep 18, 2020 | 98.28 | 99.88 | 96.06 | 97.10 | 2,194,300 | -1.15(-1.17%) |
Sep 17, 2020 | 96.07 | 98.27 | 95.95 | 98.25 | 1,855,528 | +0.28(+0.29%) |
Sep 16, 2020 | 98.28 | 99.00 | 97.50 | 97.97 | 1,545,821 | +1.76(+1.83%) |
Sep 15, 2020 | 95.30 | 96.56 | 95.15 | 96.21 | 854,019 | +1.98(+2.10%) |
Sep 14, 2020 | 93.33 | 95.35 | 93.33 | 94.23 | 1,493,954 | +1.88(+2.04%) |
Sep 11, 2020 | 91.23 | 92.50 | 90.77 | 92.35 | 1,701,300 | +1.66(+1.83%) |
Sep 10, 2020 | 93.47 | 93.95 | 90.62 | 90.69 | 2,403,470 | -2.20(-2.37%) |
Sep 09, 2020 | 94.83 | 95.25 | 92.87 | 92.89 | 1,890,228 | -0.50(-0.54%) |
Sep 08, 2020 | 93.96 | 94.76 | 92.03 | 93.39 | 2,023,588 | -1.56(-1.64%) |
Sep 04, 2020 | 97.20 | 98.26 | 94.04 | 94.95 | 1,605,800 | -2.94(-3.00%) |
Sep 03, 2020 | 101.33 | 101.50 | 97.11 | 97.89 | 2,344,079 | -4.61(-4.50%) |
Sep 02, 2020 | 99.54 | 102.87 | 99.40 | 102.50 | 1,774,820 | +2.76(+2.77%) |
Sep 01, 2020 | 98.54 | 99.81 | 98.05 | 99.74 | 1,647,169 | +1.22(+1.24%) |
Aug 31, 2020 | 98.00 | 98.72 | 96.74 | 98.52 | 1,332,151 | +1.19(+1.22%) |
Aug 28, 2020 | 96.19 | 97.69 | 96.19 | 97.33 | 1,883,900 | +1.72(+1.80%) |
Aug 27, 2020 | 98.89 | 99.12 | 95.42 | 95.61 | 1,713,474 | -2.46(-2.51%) |
Aug 26, 2020 | 97.59 | 98.80 | 97.44 | 98.07 | 1,312,968 | +0.49(+0.50%) |
Aug 25, 2020 | 96.50 | 98.13 | 96.47 | 97.58 | 2,115,519 | +1.29(+1.34%) |
Aug 24, 2020 | 97.15 | 99.43 | 95.90 | 96.29 | 3,804,496 | +0.41(+0.43%) |
Aug 21, 2020 | 105.62 | 106.39 | 95.11 | 95.88 | 9,291,400 | -6.94(-6.75%) |
Aug 20, 2020 | 103.42 | 103.99 | 101.70 | 102.82 | 2,612,241 | -1.18(-1.13%) |
Aug 19, 2020 | 103.00 | 105.65 | 102.49 | 104.00 | 2,513,936 | +1.31(+1.28%) |
Aug 18, 2020 | 102.47 | 103.44 | 102.38 | 102.69 | 1,190,861 | +0.09(+0.09%) |
Aug 17, 2020 | 103.50 | 104.12 | 102.07 | 102.60 | 1,381,223 | -0.35(-0.34%) |
Aug 14, 2020 | 102.55 | 103.74 | 102.16 | 102.95 | 1,359,300 | -0.25(-0.24%) |
Aug 13, 2020 | 101.86 | 103.76 | 101.15 | 103.20 | 1,507,110 | +3.63(+3.65%) |
Aug 12, 2020 | 99.27 | 101.00 | 99.15 | 99.57 | 935,023 | +0.76(+0.77%) |
Aug 11, 2020 | 98.23 | 99.77 | 97.96 | 98.81 | 1,550,721 | +1.04(+1.06%) |
Aug 10, 2020 | 98.15 | 98.42 | 96.66 | 97.77 | 1,098,400 | -0.37(-0.38%) |
Aug 07, 2020 | 99.90 | 100.37 | 97.40 | 98.14 | 1,015,200 | -1.84(-1.84%) |
Aug 06, 2020 | 100.19 | 100.54 | 99.63 | 99.98 | 897,606 | -0.37(-0.37%) |
Aug 05, 2020 | 100.59 | 100.75 | 99.39 | 100.35 | 816,672 | +0.05(+0.05%) |
Aug 04, 2020 | 101.00 | 101.00 | 99.16 | 100.30 | 911,704 | -0.47(-0.47%) |
Aug 03, 2020 | 99.23 | 101.11 | 98.71 | 100.77 | 1,108,611 | +0.88(+0.88%) |
Jul 31, 2020 | 99.77 | 99.93 | 97.92 | 99.89 | 1,204,300 | +0.91(+0.92%) |
Jul 30, 2020 | 95.83 | 99.23 | 95.57 | 98.98 | 1,034,955 | +2.77(+2.88%) |
Jul 29, 2020 | 96.17 | 96.93 | 96.11 | 96.21 | 959,530 | +0.53(+0.55%) |
Jul 28, 2020 | 97.94 | 97.97 | 95.65 | 95.68 | 896,229 | -2.52(-2.57%) |
Jul 27, 2020 | 97.20 | 98.79 | 97.05 | 98.20 | 950,849 | +1.35(+1.39%) |
Jul 24, 2020 | 98.15 | 98.15 | 96.23 | 96.85 | 889,000 | -2.33(-2.35%) |
Jul 23, 2020 | 98.92 | 100.98 | 98.19 | 99.18 | 1,280,091 | +0.81(+0.82%) |
Jul 22, 2020 | 98.92 | 99.26 | 97.97 | 98.37 | 672,481 | -0.06(-0.06%) |
Jul 21, 2020 | 98.34 | 99.49 | 97.48 | 98.43 | 1,159,404 | +0.56(+0.57%) |
Jul 20, 2020 | 97.78 | 98.11 | 96.16 | 97.87 | 1,732,799 | +0.09(+0.09%) |
Jul 17, 2020 | 96.76 | 98.14 | 96.63 | 97.78 | 1,067,800 | +1.40(+1.45%) |
Jul 16, 2020 | 96.53 | 96.70 | 95.45 | 96.38 | 707,411 | -0.40(-0.41%) |
Jul 15, 2020 | 97.41 | 97.63 | 96.04 | 96.78 | 1,697,357 | +0.95(+0.99%) |
Jul 14, 2020 | 94.00 | 96.29 | 93.10 | 95.83 | 1,515,317 | +1.06(+1.12%) |
Jul 13, 2020 | 98.31 | 98.94 | 94.65 | 94.77 | 2,453,924 | -2.87(-2.94%) |
Jul 10, 2020 | 99.50 | 99.80 | 96.87 | 97.64 | 1,897,700 | -2.19(-2.19%) |
Jul 09, 2020 | 99.83 | 101.19 | 98.10 | 99.83 | 1,729,284 | +0.69(+0.70%) |
Jul 08, 2020 | 100.42 | 100.42 | 98.58 | 99.14 | 931,709 | -0.74(-0.74%) |
Jul 07, 2020 | 100.99 | 101.46 | 99.47 | 99.88 | 1,000,961 | -1.94(-1.91%) |
Jul 06, 2020 | 102.00 | 103.23 | 101.47 | 101.82 | 908,602 | +1.09(+1.08%) |
Jul 02, 2020 | 100.25 | 101.55 | 100.01 | 100.73 | 983,700 | +1.02(+1.02%) |