Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 99.38 | 100.95 | 98.95 | 99.23 | 787,886 | +0.53(+0.53%) |
Sep 29, 2020 | 100.19 | 100.86 | 98.33 | 98.70 | 515,803 | -1.59(-1.58%) |
Sep 28, 2020 | 99.77 | 101.53 | 99.35 | 100.29 | 778,483 | +2.27(+2.32%) |
Sep 25, 2020 | 96.46 | 98.34 | 96.13 | 98.02 | 518,147 | +0.63(+0.64%) |
Sep 24, 2020 | 97.89 | 99.03 | 96.15 | 97.39 | 648,907 | -0.54(-0.56%) |
Sep 23, 2020 | 100.54 | 101.17 | 97.80 | 97.94 | 915,897 | -2.87(-2.85%) |
Sep 22, 2020 | 101.70 | 102.39 | 99.87 | 100.81 | 653,353 | -0.35(-0.35%) |
Sep 21, 2020 | 102.43 | 102.95 | 100.07 | 101.16 | 983,868 | -3.95(-3.76%) |
Sep 18, 2020 | 104.64 | 105.91 | 104.12 | 105.11 | 1,396,778 | -0.37(-0.35%) |
Sep 17, 2020 | 103.67 | 106.23 | 102.70 | 105.48 | 1,172,588 | +0.72(+0.69%) |
Sep 16, 2020 | 102.51 | 105.57 | 102.15 | 104.76 | 1,187,972 | +2.87(+2.82%) |
Sep 15, 2020 | 101.33 | 102.49 | 101.03 | 101.89 | 556,915 | +0.85(+0.84%) |
Sep 14, 2020 | 99.20 | 101.46 | 98.96 | 101.04 | 718,910 | +2.61(+2.66%) |
Sep 11, 2020 | 97.82 | 99.12 | 97.11 | 98.42 | 596,979 | +1.37(+1.41%) |
Sep 10, 2020 | 98.42 | 98.93 | 97.01 | 97.06 | 662,939 | -1.24(-1.26%) |
Sep 09, 2020 | 96.71 | 98.91 | 96.71 | 98.30 | 750,973 | +2.11(+2.19%) |
Sep 08, 2020 | 96.44 | 96.92 | 94.86 | 96.19 | 1,211,626 | -1.87(-1.90%) |
Sep 04, 2020 | 96.95 | 98.17 | 96.03 | 98.06 | 1,520,116 | +2.25(+2.35%) |
Sep 03, 2020 | 98.90 | 98.90 | 94.70 | 95.80 | 1,128,035 | -2.24(-2.29%) |
Sep 02, 2020 | 97.24 | 98.30 | 96.58 | 98.05 | 1,423,839 | +0.92(+0.95%) |
Sep 01, 2020 | 92.96 | 97.14 | 92.37 | 97.12 | 993,071 | +3.71(+3.97%) |
Aug 31, 2020 | 95.79 | 95.79 | 93.34 | 93.41 | 1,003,987 | -2.58(-2.68%) |
Aug 28, 2020 | 95.33 | 96.16 | 94.31 | 95.99 | 386,580 | +0.90(+0.94%) |
Aug 27, 2020 | 95.44 | 95.66 | 94.07 | 95.09 | 513,217 | +0.17(+0.18%) |
Aug 26, 2020 | 94.21 | 95.61 | 93.49 | 94.92 | 588,271 | +0.57(+0.61%) |
Aug 25, 2020 | 95.37 | 96.46 | 93.80 | 94.35 | 739,242 | -0.82(-0.86%) |
Aug 24, 2020 | 92.98 | 95.29 | 92.64 | 95.17 | 641,544 | +3.00(+3.26%) |
Aug 21, 2020 | 91.93 | 92.62 | 91.27 | 92.17 | 622,426 | -0.14(-0.15%) |
Aug 20, 2020 | 91.50 | 92.74 | 91.06 | 92.31 | 595,315 | -0.28(-0.30%) |
Aug 19, 2020 | 92.66 | 93.74 | 92.04 | 92.59 | 410,957 | -0.06(-0.06%) |
Aug 18, 2020 | 93.15 | 93.62 | 92.56 | 92.64 | 553,016 | -0.41(-0.44%) |
Aug 17, 2020 | 94.32 | 94.93 | 91.59 | 93.05 | 497,724 | -0.67(-0.71%) |
Aug 14, 2020 | 92.47 | 94.43 | 92.39 | 93.72 | 481,222 | +0.41(+0.44%) |
Aug 13, 2020 | 93.39 | 94.46 | 92.98 | 93.31 | 575,104 | -0.89(-0.94%) |
Aug 12, 2020 | 96.21 | 96.44 | 93.96 | 94.20 | 1,107,155 | -0.92(-0.97%) |
Aug 11, 2020 | 96.61 | 98.84 | 95.11 | 95.12 | 1,137,635 | -0.14(-0.15%) |
Aug 10, 2020 | 93.32 | 95.28 | 93.11 | 95.26 | 681,334 | +2.00(+2.15%) |
Aug 07, 2020 | 90.50 | 93.35 | 90.50 | 93.25 | 886,319 | +1.86(+2.03%) |
Aug 06, 2020 | 90.80 | 91.97 | 90.27 | 91.40 | 983,533 | -0.25(-0.27%) |
Aug 05, 2020 | 90.86 | 92.89 | 90.85 | 91.65 | 1,100,431 | +1.62(+1.79%) |
Aug 04, 2020 | 88.80 | 90.70 | 87.67 | 90.03 | 1,240,304 | +0.93(+1.05%) |
Aug 03, 2020 | 89.71 | 90.06 | 87.87 | 89.10 | 1,212,990 | -0.66(-0.74%) |
Jul 31, 2020 | 90.47 | 91.20 | 87.92 | 89.76 | 1,149,887 | -0.36(-0.40%) |
Jul 30, 2020 | 90.22 | 90.42 | 88.36 | 90.12 | 1,312,857 | +0.40(+0.44%) |
Jul 29, 2020 | 87.10 | 90.33 | 86.22 | 89.73 | 1,906,299 | +3.63(+4.22%) |
Jul 28, 2020 | 87.25 | 88.22 | 85.37 | 86.10 | 1,365,054 | -1.82(-2.07%) |
Jul 27, 2020 | 85.77 | 87.92 | 85.26 | 87.92 | 1,063,132 | +2.56(+3.00%) |
Jul 24, 2020 | 86.35 | 86.62 | 85.06 | 85.36 | 916,314 | -1.02(-1.18%) |
Jul 23, 2020 | 85.70 | 87.00 | 84.99 | 86.37 | 866,190 | +0.44(+0.51%) |
Jul 22, 2020 | 85.54 | 86.03 | 84.84 | 85.93 | 789,947 | +0.04(+0.04%) |
Jul 21, 2020 | 84.96 | 86.60 | 84.71 | 85.90 | 957,564 | +1.69(+2.00%) |
Jul 20, 2020 | 84.06 | 87.58 | 83.60 | 84.21 | 1,336,816 | +2.07(+2.52%) |
Jul 17, 2020 | 83.47 | 84.35 | 82.08 | 82.13 | 716,916 | -0.97(-1.17%) |
Jul 16, 2020 | 83.88 | 84.71 | 82.58 | 83.11 | 1,304,878 | -1.20(-1.43%) |
Jul 15, 2020 | 83.17 | 84.92 | 82.82 | 84.31 | 699,155 | +2.81(+3.44%) |
Jul 14, 2020 | 79.93 | 81.65 | 79.61 | 81.50 | 785,083 | +1.61(+2.01%) |
Jul 13, 2020 | 80.42 | 81.26 | 79.76 | 79.90 | 820,349 | +0.59(+0.74%) |
Jul 10, 2020 | 77.56 | 79.69 | 77.05 | 79.31 | 617,069 | +2.18(+2.83%) |
Jul 09, 2020 | 78.56 | 78.83 | 76.23 | 77.13 | 666,831 | -1.54(-1.96%) |
Jul 08, 2020 | 80.40 | 80.76 | 77.86 | 78.67 | 724,713 | -2.05(-2.55%) |
Jul 07, 2020 | 81.43 | 81.65 | 80.11 | 80.72 | 764,143 | -1.72(-2.08%) |
Jul 06, 2020 | 82.55 | 82.94 | 80.91 | 82.44 | 900,434 | +1.28(+1.57%) |
Jul 02, 2020 | 80.10 | 82.36 | 80.10 | 81.16 | 964,900 | +2.51(+3.20%) |