Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 100.04 | 101.26 | 99.69 | 100.28 | 1,967,098 | +0.17(+0.17%) |
Sep 29, 2020 | 99.96 | 101.04 | 99.80 | 100.10 | 1,941,608 | +0.23(+0.23%) |
Sep 28, 2020 | 98.57 | 99.97 | 97.93 | 99.87 | 1,858,504 | +2.68(+2.75%) |
Sep 25, 2020 | 96.04 | 97.50 | 94.61 | 97.19 | 1,634,615 | +1.32(+1.37%) |
Sep 24, 2020 | 94.29 | 97.21 | 94.22 | 95.88 | 2,380,156 | +0.80(+0.84%) |
Sep 23, 2020 | 97.34 | 97.87 | 94.72 | 95.07 | 1,918,129 | -2.48(-2.54%) |
Sep 22, 2020 | 97.18 | 97.69 | 95.48 | 97.55 | 1,111,272 | +1.00(+1.03%) |
Sep 21, 2020 | 94.91 | 96.56 | 94.09 | 96.56 | 2,359,986 | -0.17(-0.18%) |
Sep 18, 2020 | 98.72 | 98.97 | 95.47 | 96.73 | 1,227,207 | -1.54(-1.57%) |
Sep 17, 2020 | 95.81 | 98.43 | 95.48 | 98.27 | 1,738,343 | -0.05(-0.05%) |
Sep 16, 2020 | 99.96 | 100.08 | 98.17 | 98.32 | 1,234,145 | -0.93(-0.94%) |
Sep 15, 2020 | 98.90 | 99.93 | 98.73 | 99.25 | 1,276,004 | +1.68(+1.73%) |
Sep 14, 2020 | 97.57 | 98.18 | 96.82 | 97.57 | 1,171,659 | +1.91(+2.00%) |
Sep 11, 2020 | 96.35 | 97.34 | 94.61 | 95.65 | 1,545,339 | -0.03(-0.03%) |
Sep 10, 2020 | 98.31 | 98.60 | 95.12 | 95.68 | 1,940,734 | -1.32(-1.36%) |
Sep 09, 2020 | 96.82 | 97.80 | 95.54 | 96.99 | 1,941,357 | +2.57(+2.72%) |
Sep 08, 2020 | 95.50 | 97.25 | 94.29 | 94.42 | 3,076,337 | -4.63(-4.67%) |
Sep 04, 2020 | 99.42 | 100.76 | 95.52 | 99.05 | 3,514,954 | -1.04(-1.04%) |
Sep 03, 2020 | 104.30 | 104.53 | 99.39 | 100.09 | 3,967,114 | -5.91(-5.58%) |
Sep 02, 2020 | 104.64 | 106.61 | 103.64 | 106.00 | 3,011,327 | +2.99(+2.90%) |
Sep 01, 2020 | 101.82 | 103.09 | 101.29 | 103.02 | 1,438,871 | +2.01(+1.99%) |
Aug 31, 2020 | 101.17 | 101.86 | 100.36 | 101.01 | 1,027,405 | -0.23(-0.22%) |
Aug 28, 2020 | 99.53 | 101.28 | 99.35 | 101.24 | 1,734,818 | +1.83(+1.85%) |
Aug 27, 2020 | 100.99 | 100.99 | 98.77 | 99.40 | 1,681,661 | -1.14(-1.14%) |
Aug 26, 2020 | 100.45 | 100.90 | 100.04 | 100.55 | 1,033,680 | +0.32(+0.32%) |
Aug 25, 2020 | 99.46 | 100.31 | 99.26 | 100.23 | 1,104,982 | +0.96(+0.97%) |
Aug 24, 2020 | 99.38 | 99.62 | 98.49 | 99.26 | 1,058,373 | +1.02(+1.04%) |
Aug 21, 2020 | 97.39 | 98.32 | 97.02 | 98.24 | 1,256,101 | +0.66(+0.68%) |
Aug 20, 2020 | 97.32 | 98.03 | 96.85 | 97.58 | 1,925,715 | -0.87(-0.89%) |
Aug 19, 2020 | 99.14 | 99.32 | 98.16 | 98.45 | 1,214,075 | -0.56(-0.57%) |
Aug 18, 2020 | 100.11 | 100.18 | 98.73 | 99.02 | 1,034,352 | -0.53(-0.53%) |
Aug 17, 2020 | 99.25 | 100.01 | 99.02 | 99.54 | 941,352 | +1.11(+1.13%) |
Aug 14, 2020 | 98.81 | 99.59 | 98.09 | 98.43 | 1,103,422 | -0.06(-0.06%) |
Aug 13, 2020 | 99.48 | 99.59 | 98.00 | 98.49 | 1,543,161 | -0.99(-0.99%) |
Aug 12, 2020 | 97.19 | 99.75 | 96.88 | 99.48 | 1,972,516 | +3.11(+3.23%) |
Aug 11, 2020 | 97.27 | 98.28 | 96.07 | 96.37 | 2,144,137 | -1.02(-1.04%) |
Aug 10, 2020 | 97.68 | 97.80 | 95.98 | 97.39 | 1,345,129 | -0.00(-0.00%) |
Aug 07, 2020 | 98.37 | 98.74 | 96.21 | 97.39 | 1,383,536 | -1.09(-1.11%) |
Aug 06, 2020 | 98.46 | 98.65 | 97.48 | 98.48 | 1,111,357 | -0.05(-0.05%) |
Aug 05, 2020 | 98.48 | 98.97 | 97.85 | 98.54 | 1,765,415 | -0.10(-0.10%) |
Aug 04, 2020 | 97.21 | 98.72 | 97.16 | 98.64 | 1,468,759 | +1.43(+1.47%) |
Aug 03, 2020 | 96.06 | 97.44 | 96.05 | 97.21 | 1,677,491 | +1.73(+1.81%) |
Jul 31, 2020 | 96.11 | 96.15 | 94.02 | 95.48 | 1,944,980 | -0.39(-0.40%) |
Jul 30, 2020 | 93.74 | 95.96 | 93.72 | 95.87 | 2,752,911 | +1.85(+1.97%) |
Jul 29, 2020 | 92.94 | 94.40 | 92.84 | 94.02 | 1,463,211 | +1.90(+2.06%) |
Jul 28, 2020 | 93.25 | 93.37 | 91.93 | 92.12 | 1,842,493 | -1.81(-1.93%) |
Jul 27, 2020 | 92.25 | 93.97 | 92.18 | 93.93 | 2,356,455 | +2.84(+3.11%) |
Jul 24, 2020 | 90.91 | 92.39 | 89.69 | 91.10 | 2,754,602 | -1.45(-1.57%) |
Jul 23, 2020 | 94.04 | 94.77 | 91.73 | 92.55 | 2,034,363 | -1.44(-1.53%) |
Jul 22, 2020 | 93.93 | 94.70 | 93.22 | 93.99 | 1,257,807 | +0.31(+0.33%) |
Jul 21, 2020 | 94.85 | 94.98 | 93.29 | 93.68 | 1,616,164 | -0.48(-0.51%) |
Jul 20, 2020 | 92.49 | 94.42 | 91.88 | 94.16 | 1,807,712 | +1.82(+1.98%) |
Jul 17, 2020 | 92.17 | 92.71 | 91.88 | 92.33 | 1,358,900 | +0.46(+0.50%) |
Jul 16, 2020 | 91.14 | 92.16 | 90.74 | 91.87 | 1,363,040 | -0.35(-0.37%) |
Jul 15, 2020 | 93.11 | 93.12 | 90.80 | 92.21 | 2,276,785 | -0.16(-0.17%) |
Jul 14, 2020 | 90.23 | 92.61 | 89.05 | 92.38 | 3,167,577 | +1.50(+1.65%) |
Jul 13, 2020 | 93.70 | 94.71 | 90.70 | 90.87 | 2,992,665 | -1.52(-1.64%) |
Jul 10, 2020 | 92.95 | 93.06 | 91.50 | 92.39 | 979,029 | -0.31(-0.34%) |
Jul 09, 2020 | 91.93 | 93.27 | 90.53 | 92.70 | 2,036,048 | +1.21(+1.33%) |
Jul 08, 2020 | 90.95 | 91.57 | 90.24 | 91.49 | 1,633,001 | +1.22(+1.35%) |
Jul 07, 2020 | 91.16 | 91.71 | 90.12 | 90.27 | 1,919,228 | -1.08(-1.18%) |
Jul 06, 2020 | 90.74 | 91.69 | 90.46 | 91.35 | 2,345,162 | +2.35(+2.64%) |
Jul 02, 2020 | 89.28 | 89.82 | 88.73 | 89.00 | 1,811,766 | +1.08(+1.22%) |