Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 98.63 | 100.70 | 98.61 | 99.89 | 7,988,449 | +1.57(+1.60%) |
Sep 29, 2020 | 98.62 | 99.12 | 97.93 | 98.32 | 5,704,753 | -0.12(-0.13%) |
Sep 28, 2020 | 98.50 | 99.20 | 98.26 | 98.45 | 6,875,102 | +0.88(+0.90%) |
Sep 25, 2020 | 95.69 | 97.83 | 95.59 | 97.57 | 7,147,342 | +1.54(+1.61%) |
Sep 24, 2020 | 96.16 | 96.50 | 95.43 | 96.02 | 8,906,308 | -0.48(-0.50%) |
Sep 23, 2020 | 97.92 | 97.95 | 96.41 | 96.50 | 8,111,572 | -1.00(-1.03%) |
Sep 22, 2020 | 97.56 | 97.81 | 96.63 | 97.51 | 8,271,326 | -0.21(-0.21%) |
Sep 21, 2020 | 98.23 | 98.23 | 96.35 | 97.72 | 9,274,064 | -1.84(-1.85%) |
Sep 18, 2020 | 99.83 | 100.19 | 98.63 | 99.56 | 9,169,220 | -0.15(-0.15%) |
Sep 17, 2020 | 99.11 | 100.05 | 98.79 | 99.71 | 8,054,013 | -0.33(-0.33%) |
Sep 16, 2020 | 100.74 | 100.94 | 99.92 | 100.04 | 7,625,683 | -0.17(-0.17%) |
Sep 15, 2020 | 100.59 | 101.01 | 99.95 | 100.21 | 5,915,931 | +0.13(+0.13%) |
Sep 14, 2020 | 99.46 | 100.61 | 99.26 | 100.07 | 6,198,760 | +1.41(+1.43%) |
Sep 11, 2020 | 98.73 | 99.13 | 97.90 | 98.66 | 9,291,027 | +0.39(+0.39%) |
Sep 10, 2020 | 100.08 | 100.08 | 98.01 | 98.27 | 9,738,357 | -1.53(-1.53%) |
Sep 09, 2020 | 98.80 | 100.62 | 98.78 | 99.80 | 8,693,836 | +1.74(+1.77%) |
Sep 08, 2020 | 99.55 | 99.58 | 97.79 | 98.07 | 10,241,112 | -1.64(-1.65%) |
Sep 04, 2020 | 100.77 | 100.95 | 98.49 | 99.71 | 15,600,067 | -0.72(-0.71%) |
Sep 03, 2020 | 103.37 | 103.52 | 99.70 | 100.42 | 14,139,017 | -2.81(-2.72%) |
Sep 02, 2020 | 101.30 | 103.51 | 100.88 | 103.23 | 9,006,472 | +2.03(+2.00%) |
Sep 01, 2020 | 101.99 | 102.15 | 100.59 | 101.21 | 11,660,519 | -0.91(-0.90%) |
Aug 31, 2020 | 101.66 | 102.61 | 101.57 | 102.12 | 7,125,138 | +0.24(+0.24%) |
Aug 28, 2020 | 101.93 | 101.93 | 101.12 | 101.88 | 5,469,750 | +0.23(+0.22%) |
Aug 27, 2020 | 101.03 | 102.12 | 100.31 | 101.65 | 8,242,541 | +0.79(+0.79%) |
Aug 26, 2020 | 100.77 | 100.97 | 99.77 | 100.86 | 7,415,008 | -0.12(-0.12%) |
Aug 25, 2020 | 100.81 | 101.02 | 100.42 | 100.98 | 5,402,896 | +0.68(+0.68%) |
Aug 24, 2020 | 101.24 | 101.28 | 99.68 | 100.30 | 6,745,694 | -0.46(-0.46%) |
Aug 21, 2020 | 100.50 | 100.89 | 99.98 | 100.76 | 6,855,421 | +0.10(+0.10%) |
Aug 20, 2020 | 100.54 | 100.89 | 100.39 | 100.66 | 5,235,167 | -0.32(-0.32%) |
Aug 19, 2020 | 101.40 | 101.69 | 100.76 | 100.98 | 6,686,748 | -0.33(-0.33%) |
Aug 18, 2020 | 101.55 | 101.72 | 100.78 | 101.31 | 4,474,228 | -0.03(-0.03%) |
Aug 17, 2020 | 100.92 | 101.72 | 100.88 | 101.34 | 4,887,394 | +0.59(+0.59%) |
Aug 14, 2020 | 100.75 | 101.20 | 100.36 | 100.74 | 4,056,197 | -0.20(-0.20%) |
Aug 13, 2020 | 100.95 | 101.05 | 100.26 | 100.94 | 5,643,286 | -0.13(-0.13%) |
Aug 12, 2020 | 99.94 | 101.39 | 99.90 | 101.07 | 8,698,717 | +1.67(+1.68%) |
Aug 11, 2020 | 100.59 | 100.69 | 99.17 | 99.40 | 8,603,782 | -0.63(-0.63%) |
Aug 10, 2020 | 100.39 | 100.48 | 99.77 | 100.04 | 4,919,128 | -0.34(-0.34%) |
Aug 07, 2020 | 99.95 | 100.39 | 99.66 | 100.38 | 4,530,915 | +0.32(+0.32%) |
Aug 06, 2020 | 100.47 | 100.89 | 99.33 | 100.06 | 5,692,516 | -0.54(-0.53%) |
Aug 05, 2020 | 100.68 | 100.77 | 100.34 | 100.59 | 4,671,954 | +0.46(+0.46%) |
Aug 04, 2020 | 100.35 | 100.58 | 99.51 | 100.13 | 6,459,180 | -0.44(-0.44%) |
Aug 03, 2020 | 100.17 | 100.90 | 99.99 | 100.57 | 9,341,437 | +1.03(+1.03%) |
Jul 31, 2020 | 99.81 | 100.08 | 98.24 | 99.55 | 7,336,394 | -0.58(-0.58%) |
Jul 30, 2020 | 99.85 | 100.29 | 99.05 | 100.12 | 5,670,709 | -0.70(-0.69%) |
Jul 29, 2020 | 100.00 | 101.22 | 99.93 | 100.82 | 5,777,359 | +1.05(+1.05%) |
Jul 28, 2020 | 99.93 | 100.43 | 99.58 | 99.77 | 6,614,450 | -0.11(-0.11%) |
Jul 27, 2020 | 99.10 | 100.14 | 98.79 | 99.89 | 6,290,916 | +0.75(+0.75%) |
Jul 24, 2020 | 100.08 | 100.14 | 98.51 | 99.14 | 6,616,048 | -1.10(-1.10%) |
Jul 23, 2020 | 101.02 | 101.43 | 99.91 | 100.24 | 7,389,039 | -0.45(-0.45%) |
Jul 22, 2020 | 100.25 | 100.87 | 99.73 | 100.70 | 5,988,231 | +0.90(+0.90%) |
Jul 21, 2020 | 100.21 | 100.58 | 99.59 | 99.80 | 7,906,963 | -0.07(-0.07%) |
Jul 20, 2020 | 100.11 | 100.45 | 99.54 | 99.87 | 7,183,666 | -0.02(-0.02%) |
Jul 17, 2020 | 99.06 | 100.22 | 98.91 | 99.89 | 8,002,356 | +1.35(+1.37%) |
Jul 16, 2020 | 98.60 | 98.61 | 97.84 | 98.54 | 6,797,339 | -0.16(-0.16%) |
Jul 15, 2020 | 98.15 | 98.98 | 97.94 | 98.70 | 10,184,469 | +1.26(+1.30%) |
Jul 14, 2020 | 95.31 | 97.59 | 95.13 | 97.43 | 11,544,607 | +1.90(+1.98%) |
Jul 13, 2020 | 95.55 | 97.29 | 95.29 | 95.54 | 10,778,452 | +0.54(+0.57%) |
Jul 10, 2020 | 95.30 | 95.40 | 94.30 | 95.00 | 11,133,925 | -0.23(-0.24%) |
Jul 09, 2020 | 95.88 | 96.24 | 94.03 | 95.23 | 11,154,604 | -0.75(-0.79%) |
Jul 08, 2020 | 96.30 | 96.59 | 95.34 | 95.98 | 5,963,069 | +0.01(+0.01%) |
Jul 07, 2020 | 96.10 | 97.13 | 95.84 | 95.97 | 6,268,645 | -0.84(-0.87%) |
Jul 06, 2020 | 96.94 | 97.37 | 96.35 | 96.81 | 6,758,037 | +0.97(+1.01%) |
Jul 02, 2020 | 95.96 | 96.39 | 95.63 | 95.84 | 6,893,161 | +0.72(+0.75%) |