Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 101.87 | 102.21 | 100.77 | 101.19 | 695,208 | -0.43(-0.42%) |
Sep 29, 2020 | 102.36 | 102.91 | 101.61 | 101.62 | 665,934 | -0.74(-0.72%) |
Sep 28, 2020 | 101.46 | 103.21 | 101.22 | 102.36 | 810,789 | +1.33(+1.31%) |
Sep 25, 2020 | 98.45 | 101.59 | 98.36 | 101.03 | 660,507 | +2.44(+2.47%) |
Sep 24, 2020 | 98.53 | 99.25 | 97.18 | 98.60 | 554,813 | +0.44(+0.45%) |
Sep 23, 2020 | 100.05 | 100.75 | 98.12 | 98.16 | 546,380 | -1.72(-1.72%) |
Sep 22, 2020 | 98.88 | 100.06 | 98.63 | 99.87 | 808,101 | +1.17(+1.19%) |
Sep 21, 2020 | 97.70 | 98.73 | 96.51 | 98.70 | 935,137 | +0.17(+0.17%) |
Sep 18, 2020 | 98.08 | 98.74 | 97.88 | 98.54 | 960,448 | +0.63(+0.65%) |
Sep 17, 2020 | 96.74 | 98.20 | 96.35 | 97.90 | 1,198,197 | +0.22(+0.23%) |
Sep 16, 2020 | 99.19 | 100.12 | 97.56 | 97.68 | 851,493 | -1.17(-1.18%) |
Sep 15, 2020 | 99.60 | 100.92 | 98.83 | 98.85 | 606,731 | +0.05(+0.05%) |
Sep 14, 2020 | 97.79 | 99.45 | 97.79 | 98.80 | 547,086 | +1.72(+1.77%) |
Sep 11, 2020 | 96.99 | 97.56 | 96.55 | 97.09 | 370,413 | +0.57(+0.59%) |
Sep 10, 2020 | 97.25 | 98.68 | 96.37 | 96.52 | 573,164 | -1.06(-1.09%) |
Sep 09, 2020 | 96.70 | 98.24 | 96.70 | 97.58 | 505,406 | +1.36(+1.42%) |
Sep 08, 2020 | 95.70 | 97.41 | 95.51 | 96.22 | 556,044 | -0.51(-0.52%) |
Sep 04, 2020 | 98.55 | 98.66 | 96.25 | 96.73 | 556,799 | -1.51(-1.54%) |
Sep 03, 2020 | 99.83 | 100.28 | 97.46 | 98.24 | 1,252,717 | -1.70(-1.70%) |
Sep 02, 2020 | 98.06 | 100.43 | 97.83 | 99.93 | 995,592 | +2.36(+2.42%) |
Sep 01, 2020 | 97.45 | 97.82 | 96.51 | 97.57 | 828,892 | +0.06(+0.06%) |
Aug 31, 2020 | 97.66 | 98.05 | 97.24 | 97.52 | 857,593 | -0.20(-0.21%) |
Aug 28, 2020 | 98.60 | 98.60 | 97.33 | 97.72 | 485,507 | -0.74(-0.75%) |
Aug 27, 2020 | 99.25 | 99.35 | 97.91 | 98.46 | 658,924 | -0.71(-0.72%) |
Aug 26, 2020 | 99.21 | 99.92 | 98.81 | 99.17 | 675,087 | +0.11(+0.11%) |
Aug 25, 2020 | 97.78 | 99.10 | 97.33 | 99.06 | 578,749 | +1.45(+1.49%) |
Aug 24, 2020 | 97.16 | 97.62 | 96.47 | 97.61 | 387,068 | +0.73(+0.75%) |
Aug 21, 2020 | 97.08 | 97.12 | 96.11 | 96.88 | 699,897 | -0.10(-0.10%) |
Aug 20, 2020 | 96.56 | 97.36 | 96.52 | 96.98 | 442,048 | -0.10(-0.10%) |
Aug 19, 2020 | 97.23 | 98.15 | 96.91 | 97.08 | 466,957 | -0.38(-0.39%) |
Aug 18, 2020 | 97.56 | 98.29 | 97.24 | 97.46 | 551,983 | -0.06(-0.06%) |
Aug 17, 2020 | 97.48 | 97.85 | 97.16 | 97.52 | 441,361 | +0.21(+0.22%) |
Aug 14, 2020 | 97.11 | 97.85 | 96.84 | 97.30 | 623,886 | -0.17(-0.17%) |
Aug 13, 2020 | 97.51 | 97.96 | 96.99 | 97.47 | 329,461 | -0.01(-0.01%) |
Aug 12, 2020 | 97.42 | 99.20 | 97.42 | 97.48 | 435,402 | +0.31(+0.32%) |
Aug 11, 2020 | 98.10 | 98.28 | 96.59 | 97.16 | 910,933 | -0.56(-0.57%) |
Aug 10, 2020 | 99.04 | 99.86 | 97.30 | 97.72 | 688,408 | -1.67(-1.68%) |
Aug 07, 2020 | 100.61 | 102.84 | 98.47 | 99.39 | 1,005,275 | -1.15(-1.14%) |
Aug 06, 2020 | 99.08 | 100.85 | 98.74 | 100.54 | 957,209 | +1.82(+1.85%) |
Aug 05, 2020 | 99.02 | 99.24 | 97.60 | 98.71 | 650,157 | +0.25(+0.26%) |
Aug 04, 2020 | 99.16 | 99.40 | 97.93 | 98.46 | 652,509 | +0.08(+0.08%) |
Aug 03, 2020 | 99.76 | 99.93 | 98.13 | 98.38 | 496,860 | -1.23(-1.24%) |
Jul 31, 2020 | 99.26 | 99.70 | 97.83 | 99.62 | 635,703 | +0.48(+0.48%) |
Jul 30, 2020 | 98.07 | 99.36 | 97.31 | 99.14 | 702,492 | +0.37(+0.37%) |
Jul 29, 2020 | 97.49 | 99.32 | 97.49 | 98.77 | 641,718 | +1.71(+1.76%) |
Jul 28, 2020 | 97.21 | 97.96 | 96.97 | 97.06 | 457,240 | -0.52(-0.53%) |
Jul 27, 2020 | 97.40 | 98.06 | 96.85 | 97.57 | 723,810 | +0.82(+0.84%) |
Jul 24, 2020 | 98.04 | 98.04 | 96.53 | 96.75 | 854,284 | -0.95(-0.98%) |
Jul 23, 2020 | 98.95 | 99.36 | 97.38 | 97.71 | 798,027 | -0.99(-1.01%) |
Jul 22, 2020 | 97.52 | 98.96 | 97.30 | 98.70 | 677,110 | +0.83(+0.85%) |
Jul 21, 2020 | 99.33 | 99.78 | 97.75 | 97.87 | 631,765 | -1.21(-1.22%) |
Jul 20, 2020 | 99.40 | 100.48 | 99.07 | 99.08 | 841,874 | -0.55(-0.56%) |
Jul 17, 2020 | 97.56 | 99.73 | 97.34 | 99.64 | 659,339 | +2.29(+2.35%) |
Jul 16, 2020 | 96.68 | 97.84 | 96.68 | 97.35 | 655,353 | +0.19(+0.20%) |
Jul 15, 2020 | 96.03 | 97.49 | 95.92 | 97.15 | 824,384 | +1.63(+1.71%) |
Jul 14, 2020 | 93.34 | 95.59 | 93.14 | 95.52 | 805,114 | +2.18(+2.34%) |
Jul 13, 2020 | 96.26 | 96.26 | 93.18 | 93.34 | 964,417 | -2.41(-2.52%) |
Jul 10, 2020 | 93.76 | 95.78 | 93.56 | 95.75 | 1,584,325 | +2.36(+2.53%) |
Jul 09, 2020 | 90.42 | 93.50 | 90.42 | 93.39 | 1,371,117 | +3.77(+4.20%) |
Jul 08, 2020 | 89.15 | 89.72 | 88.75 | 89.62 | 589,044 | +0.34(+0.38%) |
Jul 07, 2020 | 89.54 | 90.42 | 89.16 | 89.28 | 444,309 | -0.74(-0.82%) |
Jul 06, 2020 | 90.96 | 91.18 | 89.87 | 90.02 | 640,142 | +0.12(+0.13%) |
Jul 02, 2020 | 91.03 | 91.17 | 89.58 | 89.90 | 990,242 | -0.16(-0.17%) |