Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 96.61 | 98.13 | 95.97 | 96.59 | 411,708 | -0.09(-0.09%) |
Sep 29, 2020 | 98.28 | 98.86 | 96.64 | 96.67 | 230,517 | -2.03(-2.05%) |
Sep 28, 2020 | 99.16 | 100.27 | 98.04 | 98.70 | 197,601 | +1.56(+1.61%) |
Sep 25, 2020 | 95.61 | 97.49 | 95.09 | 97.14 | 158,041 | +0.68(+0.71%) |
Sep 24, 2020 | 95.21 | 98.10 | 94.64 | 96.46 | 273,986 | +1.09(+1.14%) |
Sep 23, 2020 | 95.20 | 97.33 | 95.09 | 95.37 | 333,434 | -0.04(-0.04%) |
Sep 22, 2020 | 95.94 | 97.02 | 94.64 | 95.41 | 335,013 | -0.44(-0.45%) |
Sep 21, 2020 | 98.78 | 98.95 | 94.66 | 95.84 | 316,473 | -5.06(-5.02%) |
Sep 18, 2020 | 102.36 | 103.35 | 100.13 | 100.91 | 765,803 | -0.83(-0.82%) |
Sep 17, 2020 | 99.76 | 102.56 | 98.36 | 101.74 | 286,519 | +1.01(+1.01%) |
Sep 16, 2020 | 100.94 | 102.14 | 100.30 | 100.73 | 544,477 | +0.04(+0.04%) |
Sep 15, 2020 | 101.11 | 102.04 | 100.50 | 100.69 | 198,389 | +0.28(+0.28%) |
Sep 14, 2020 | 100.13 | 100.47 | 99.05 | 100.41 | 328,247 | +1.01(+1.02%) |
Sep 11, 2020 | 98.77 | 100.10 | 97.68 | 99.39 | 532,544 | +0.80(+0.81%) |
Sep 10, 2020 | 100.77 | 100.79 | 98.54 | 98.60 | 294,133 | -1.55(-1.55%) |
Sep 09, 2020 | 98.92 | 101.90 | 98.78 | 100.15 | 333,394 | +1.83(+1.86%) |
Sep 08, 2020 | 100.64 | 100.84 | 98.29 | 98.32 | 299,031 | -3.86(-3.78%) |
Sep 04, 2020 | 102.93 | 103.60 | 100.96 | 102.18 | 436,304 | +0.93(+0.92%) |
Sep 03, 2020 | 102.84 | 104.66 | 100.83 | 101.26 | 346,374 | -2.15(-2.08%) |
Sep 02, 2020 | 101.05 | 103.59 | 100.17 | 103.41 | 346,931 | +2.11(+2.08%) |
Sep 01, 2020 | 99.45 | 101.42 | 98.96 | 101.29 | 292,505 | +2.03(+2.04%) |
Aug 31, 2020 | 101.03 | 101.26 | 99.20 | 99.27 | 470,839 | -1.33(-1.32%) |
Aug 28, 2020 | 100.25 | 100.96 | 99.46 | 100.59 | 281,748 | +0.69(+0.69%) |
Aug 27, 2020 | 100.24 | 100.62 | 99.45 | 99.90 | 292,597 | +0.27(+0.27%) |
Aug 26, 2020 | 99.00 | 99.90 | 98.58 | 99.64 | 264,451 | +0.39(+0.39%) |
Aug 25, 2020 | 100.02 | 100.68 | 98.34 | 99.25 | 228,123 | -0.89(-0.89%) |
Aug 24, 2020 | 98.95 | 100.24 | 98.18 | 100.14 | 260,321 | +2.18(+2.22%) |
Aug 21, 2020 | 98.80 | 99.41 | 97.71 | 97.96 | 577,231 | -1.70(-1.71%) |
Aug 20, 2020 | 97.95 | 100.54 | 97.69 | 99.67 | 570,957 | +0.59(+0.59%) |
Aug 19, 2020 | 100.06 | 101.29 | 98.95 | 99.08 | 251,014 | -1.42(-1.41%) |
Aug 18, 2020 | 101.27 | 102.11 | 100.34 | 100.50 | 241,743 | -0.45(-0.44%) |
Aug 17, 2020 | 100.83 | 102.14 | 100.48 | 100.94 | 1,169,863 | +0.30(+0.30%) |
Aug 14, 2020 | 99.55 | 101.77 | 99.39 | 100.64 | 295,482 | +0.62(+0.62%) |
Aug 13, 2020 | 100.48 | 100.89 | 99.54 | 100.02 | 199,454 | -1.09(-1.08%) |
Aug 12, 2020 | 101.77 | 101.86 | 100.19 | 101.11 | 276,233 | +0.40(+0.39%) |
Aug 11, 2020 | 101.39 | 102.98 | 100.29 | 100.71 | 499,365 | +0.36(+0.36%) |
Aug 10, 2020 | 98.61 | 100.62 | 98.51 | 100.36 | 283,610 | +2.35(+2.40%) |
Aug 07, 2020 | 95.62 | 98.15 | 94.65 | 98.00 | 284,991 | +1.73(+1.80%) |
Aug 06, 2020 | 96.28 | 96.87 | 95.91 | 96.27 | 359,755 | -0.46(-0.48%) |
Aug 05, 2020 | 97.74 | 98.60 | 96.56 | 96.73 | 200,380 | +0.68(+0.71%) |
Aug 04, 2020 | 97.25 | 97.44 | 95.06 | 96.06 | 260,987 | +0.92(+0.97%) |
Aug 03, 2020 | 93.37 | 95.83 | 92.58 | 95.13 | 497,345 | +2.66(+2.88%) |
Jul 31, 2020 | 93.67 | 93.67 | 91.58 | 92.47 | 366,812 | -1.22(-1.31%) |
Jul 30, 2020 | 94.15 | 94.79 | 92.94 | 93.69 | 300,720 | -2.07(-2.16%) |
Jul 29, 2020 | 95.04 | 95.95 | 94.19 | 95.76 | 247,133 | +1.42(+1.51%) |
Jul 28, 2020 | 96.52 | 96.52 | 94.18 | 94.34 | 266,889 | -3.02(-3.10%) |
Jul 27, 2020 | 96.31 | 97.47 | 95.15 | 97.36 | 438,616 | +0.95(+0.99%) |
Jul 24, 2020 | 94.81 | 96.42 | 93.25 | 96.41 | 611,637 | +1.53(+1.62%) |
Jul 23, 2020 | 95.53 | 100.75 | 94.33 | 94.88 | 808,014 | +4.07(+4.48%) |
Jul 22, 2020 | 89.02 | 90.97 | 88.90 | 90.81 | 332,686 | +1.06(+1.18%) |
Jul 21, 2020 | 88.67 | 90.80 | 88.67 | 89.75 | 400,912 | +1.40(+1.59%) |
Jul 20, 2020 | 88.46 | 88.98 | 88.09 | 88.35 | 270,296 | -0.25(-0.29%) |
Jul 17, 2020 | 89.17 | 89.54 | 88.32 | 88.60 | 246,312 | -0.39(-0.43%) |
Jul 16, 2020 | 89.03 | 89.45 | 88.48 | 88.99 | 234,334 | -0.51(-0.57%) |
Jul 15, 2020 | 90.01 | 90.19 | 88.28 | 89.50 | 301,809 | +1.14(+1.29%) |
Jul 14, 2020 | 85.38 | 88.37 | 84.71 | 88.36 | 642,107 | +2.49(+2.90%) |
Jul 13, 2020 | 88.47 | 88.47 | 85.76 | 85.86 | 421,015 | -1.15(-1.32%) |
Jul 10, 2020 | 84.59 | 87.10 | 84.59 | 87.01 | 264,376 | +2.43(+2.87%) |
Jul 09, 2020 | 87.39 | 87.56 | 84.11 | 84.58 | 461,546 | -2.09(-2.41%) |
Jul 08, 2020 | 88.76 | 88.91 | 86.37 | 86.67 | 396,410 | -1.66(-1.88%) |
Jul 07, 2020 | 88.27 | 89.62 | 87.55 | 88.33 | 415,206 | -1.22(-1.37%) |
Jul 06, 2020 | 90.64 | 90.68 | 87.94 | 89.55 | 296,527 | +0.76(+0.86%) |
Jul 02, 2020 | 89.44 | 90.36 | 87.84 | 88.79 | 347,154 | +1.30(+1.48%) |