Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 105.25 | 110.53 | 105.25 | 108.95 | 658,870 | +3.71(+3.53%) |
Sep 29, 2020 | 106.56 | 107.68 | 104.90 | 105.24 | 301,114 | -1.32(-1.24%) |
Sep 28, 2020 | 102.96 | 107.02 | 102.64 | 106.56 | 411,265 | +5.89(+5.85%) |
Sep 25, 2020 | 100.46 | 102.56 | 99.76 | 100.67 | 260,090 | -0.31(-0.30%) |
Sep 24, 2020 | 100.10 | 102.72 | 98.19 | 100.98 | 276,128 | +0.71(+0.71%) |
Sep 23, 2020 | 106.00 | 107.36 | 100.12 | 100.27 | 496,134 | -5.63(-5.32%) |
Sep 22, 2020 | 100.56 | 106.29 | 99.97 | 105.90 | 434,095 | +5.50(+5.47%) |
Sep 21, 2020 | 99.10 | 100.80 | 95.74 | 100.40 | 375,864 | +0.71(+0.71%) |
Sep 18, 2020 | 101.26 | 101.95 | 97.59 | 99.69 | 802,968 | -0.74(-0.74%) |
Sep 17, 2020 | 100.26 | 101.77 | 97.76 | 100.43 | 347,297 | -1.72(-1.68%) |
Sep 16, 2020 | 100.79 | 103.62 | 99.75 | 102.15 | 388,767 | +2.63(+2.64%) |
Sep 15, 2020 | 98.73 | 101.35 | 98.14 | 99.53 | 481,502 | +0.78(+0.79%) |
Sep 14, 2020 | 99.35 | 100.48 | 97.29 | 98.75 | 288,613 | +0.54(+0.55%) |
Sep 11, 2020 | 97.82 | 99.73 | 97.09 | 98.20 | 313,892 | +1.10(+1.13%) |
Sep 10, 2020 | 98.22 | 99.66 | 96.62 | 97.11 | 408,416 | -0.50(-0.52%) |
Sep 09, 2020 | 94.18 | 98.15 | 93.86 | 97.61 | 342,619 | +4.33(+4.65%) |
Sep 08, 2020 | 90.38 | 94.27 | 89.62 | 93.28 | 415,385 | +1.19(+1.30%) |
Sep 04, 2020 | 94.40 | 95.67 | 88.20 | 92.08 | 413,085 | -1.48(-1.58%) |
Sep 03, 2020 | 98.75 | 98.75 | 92.61 | 93.56 | 350,323 | -4.61(-4.69%) |
Sep 02, 2020 | 100.14 | 100.14 | 96.05 | 98.17 | 302,027 | -1.31(-1.32%) |
Sep 01, 2020 | 94.01 | 99.55 | 93.32 | 99.49 | 475,988 | +4.71(+4.97%) |
Aug 31, 2020 | 97.71 | 97.95 | 93.96 | 94.78 | 457,648 | -2.83(-2.90%) |
Aug 28, 2020 | 98.10 | 99.07 | 96.97 | 97.61 | 304,570 | +0.44(+0.46%) |
Aug 27, 2020 | 100.39 | 101.02 | 96.89 | 97.17 | 355,994 | -2.20(-2.22%) |
Aug 26, 2020 | 102.23 | 102.23 | 99.18 | 99.37 | 309,739 | -2.40(-2.36%) |
Aug 25, 2020 | 103.36 | 103.36 | 100.19 | 101.77 | 305,849 | -0.86(-0.84%) |
Aug 24, 2020 | 103.91 | 103.98 | 101.69 | 102.62 | 293,740 | -0.55(-0.54%) |
Aug 21, 2020 | 99.89 | 103.95 | 99.16 | 103.18 | 375,900 | +2.49(+2.47%) |
Aug 20, 2020 | 100.28 | 103.38 | 99.46 | 100.69 | 226,234 | -0.85(-0.84%) |
Aug 19, 2020 | 102.47 | 102.47 | 100.67 | 101.54 | 233,666 | -0.65(-0.64%) |
Aug 18, 2020 | 102.64 | 105.59 | 101.55 | 102.19 | 633,366 | +0.64(+0.63%) |
Aug 17, 2020 | 98.04 | 102.33 | 97.83 | 101.55 | 281,125 | +4.01(+4.11%) |
Aug 14, 2020 | 98.20 | 98.20 | 96.40 | 97.54 | 354,420 | -1.32(-1.34%) |
Aug 13, 2020 | 97.60 | 99.67 | 96.80 | 98.86 | 272,657 | +0.58(+0.59%) |
Aug 12, 2020 | 97.86 | 98.41 | 96.24 | 98.28 | 317,086 | +1.62(+1.67%) |
Aug 11, 2020 | 101.24 | 101.84 | 96.54 | 96.66 | 510,651 | -3.82(-3.80%) |
Aug 10, 2020 | 99.36 | 104.12 | 99.19 | 100.48 | 300,821 | +1.83(+1.85%) |
Aug 07, 2020 | 98.61 | 99.86 | 96.64 | 98.66 | 354,521 | -0.62(-0.63%) |
Aug 06, 2020 | 100.26 | 101.93 | 99.02 | 99.28 | 402,297 | -1.01(-1.00%) |
Aug 05, 2020 | 99.50 | 101.14 | 98.18 | 100.28 | 381,348 | +2.00(+2.04%) |
Aug 04, 2020 | 100.04 | 101.88 | 97.96 | 98.28 | 404,211 | -2.54(-2.52%) |
Aug 03, 2020 | 98.28 | 101.43 | 97.88 | 100.82 | 539,592 | +2.93(+2.99%) |
Jul 31, 2020 | 98.47 | 98.60 | 95.08 | 97.89 | 611,471 | -0.86(-0.87%) |
Jul 30, 2020 | 99.74 | 100.85 | 98.62 | 98.75 | 514,650 | -2.90(-2.85%) |
Jul 29, 2020 | 96.88 | 101.97 | 96.56 | 101.65 | 591,794 | +5.10(+5.28%) |
Jul 28, 2020 | 97.44 | 99.53 | 96.17 | 96.54 | 791,306 | -0.19(-0.19%) |
Jul 27, 2020 | 91.03 | 96.80 | 90.55 | 96.73 | 650,001 | +6.54(+7.26%) |
Jul 24, 2020 | 88.27 | 91.00 | 87.31 | 90.19 | 502,247 | +1.86(+2.10%) |
Jul 23, 2020 | 93.76 | 96.72 | 86.50 | 88.33 | 1,186,212 | +0.15(+0.17%) |
Jul 22, 2020 | 83.31 | 89.62 | 83.19 | 88.19 | 705,753 | +4.32(+5.15%) |
Jul 21, 2020 | 84.76 | 85.44 | 83.40 | 83.86 | 437,646 | +0.95(+1.14%) |
Jul 20, 2020 | 81.89 | 83.06 | 80.62 | 82.91 | 339,471 | +0.87(+1.06%) |
Jul 17, 2020 | 83.40 | 84.25 | 81.75 | 82.05 | 435,781 | -0.63(-0.76%) |
Jul 16, 2020 | 81.63 | 83.28 | 80.50 | 82.68 | 374,261 | +1.54(+1.90%) |
Jul 15, 2020 | 81.53 | 81.71 | 78.51 | 81.14 | 358,077 | +2.63(+3.34%) |
Jul 14, 2020 | 76.10 | 78.67 | 74.86 | 78.51 | 314,807 | +2.41(+3.16%) |
Jul 13, 2020 | 79.72 | 80.86 | 76.00 | 76.10 | 427,469 | -2.25(-2.87%) |
Jul 10, 2020 | 77.32 | 79.31 | 76.74 | 78.36 | 257,051 | +1.47(+1.91%) |
Jul 09, 2020 | 81.82 | 82.69 | 76.22 | 76.88 | 471,111 | -4.24(-5.23%) |
Jul 08, 2020 | 76.30 | 82.27 | 76.30 | 81.13 | 822,503 | +5.10(+6.71%) |
Jul 07, 2020 | 74.34 | 77.53 | 74.22 | 76.03 | 605,079 | +0.73(+0.97%) |
Jul 06, 2020 | 74.77 | 75.36 | 73.18 | 75.30 | 242,360 | +2.77(+3.82%) |
Jul 02, 2020 | 74.35 | 74.46 | 72.37 | 72.52 | 250,769 | +0.15(+0.20%) |