Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 97.09 | 98.42 | 94.92 | 95.66 | 511,655 | -0.46(-0.48%) |
Sep 29, 2020 | 97.59 | 98.15 | 95.34 | 96.12 | 360,841 | -1.35(-1.39%) |
Sep 28, 2020 | 97.37 | 98.87 | 96.61 | 97.47 | 527,368 | +2.47(+2.60%) |
Sep 25, 2020 | 93.39 | 96.08 | 93.19 | 95.00 | 547,000 | +0.68(+0.72%) |
Sep 24, 2020 | 92.27 | 95.50 | 90.86 | 94.32 | 666,674 | +2.04(+2.21%) |
Sep 23, 2020 | 95.92 | 97.01 | 92.02 | 92.28 | 555,272 | -3.61(-3.76%) |
Sep 22, 2020 | 99.24 | 101.08 | 95.70 | 95.89 | 541,537 | -2.84(-2.88%) |
Sep 21, 2020 | 100.50 | 100.67 | 95.60 | 98.73 | 600,612 | -4.49(-4.35%) |
Sep 18, 2020 | 106.21 | 106.63 | 102.96 | 103.22 | 593,900 | -2.85(-2.69%) |
Sep 17, 2020 | 106.08 | 107.00 | 104.19 | 106.07 | 287,471 | -0.86(-0.80%) |
Sep 16, 2020 | 108.00 | 109.70 | 106.58 | 106.93 | 387,008 | -0.07(-0.07%) |
Sep 15, 2020 | 106.94 | 108.64 | 105.49 | 107.00 | 348,568 | +1.06(+1.00%) |
Sep 14, 2020 | 101.28 | 106.61 | 101.28 | 105.94 | 280,341 | +5.19(+5.15%) |
Sep 11, 2020 | 101.39 | 101.39 | 98.09 | 100.75 | 278,300 | -0.14(-0.14%) |
Sep 10, 2020 | 103.65 | 104.10 | 100.66 | 100.89 | 268,651 | -2.34(-2.27%) |
Sep 09, 2020 | 101.62 | 104.09 | 100.81 | 103.23 | 248,715 | +2.02(+2.00%) |
Sep 08, 2020 | 102.16 | 102.68 | 100.69 | 101.21 | 237,125 | -1.82(-1.77%) |
Sep 04, 2020 | 104.24 | 104.98 | 100.50 | 103.03 | 193,600 | +0.07(+0.07%) |
Sep 03, 2020 | 105.42 | 107.90 | 102.50 | 102.96 | 341,128 | -1.90(-1.81%) |
Sep 02, 2020 | 102.90 | 105.05 | 101.77 | 104.86 | 346,296 | +2.30(+2.24%) |
Sep 01, 2020 | 102.07 | 103.00 | 100.53 | 102.56 | 237,651 | -0.48(-0.47%) |
Aug 31, 2020 | 105.40 | 105.40 | 101.54 | 103.04 | 400,480 | -1.75(-1.67%) |
Aug 28, 2020 | 104.68 | 105.06 | 102.90 | 104.79 | 282,100 | +0.41(+0.39%) |
Aug 27, 2020 | 103.59 | 105.20 | 103.08 | 104.38 | 323,686 | +0.84(+0.81%) |
Aug 26, 2020 | 103.06 | 103.79 | 101.63 | 103.54 | 382,045 | +0.54(+0.52%) |
Aug 25, 2020 | 102.62 | 103.45 | 100.34 | 103.00 | 369,050 | +1.33(+1.31%) |
Aug 24, 2020 | 97.49 | 101.93 | 96.33 | 101.67 | 304,257 | +4.80(+4.96%) |
Aug 21, 2020 | 94.75 | 97.49 | 94.16 | 96.87 | 386,800 | +2.44(+2.58%) |
Aug 20, 2020 | 96.12 | 96.63 | 94.04 | 94.43 | 493,796 | -2.30(-2.38%) |
Aug 19, 2020 | 96.98 | 97.69 | 95.36 | 96.73 | 243,261 | -0.25(-0.26%) |
Aug 18, 2020 | 100.00 | 100.75 | 96.83 | 96.98 | 366,240 | -3.39(-3.38%) |
Aug 17, 2020 | 100.12 | 100.50 | 99.36 | 100.37 | 285,761 | +0.02(+0.02%) |
Aug 14, 2020 | 98.38 | 102.08 | 97.68 | 100.35 | 252,900 | +1.44(+1.46%) |
Aug 13, 2020 | 102.71 | 102.73 | 98.07 | 98.91 | 319,403 | -4.95(-4.77%) |
Aug 12, 2020 | 106.56 | 107.08 | 103.21 | 103.86 | 365,381 | -1.54(-1.46%) |
Aug 11, 2020 | 100.00 | 106.41 | 100.00 | 105.40 | 579,479 | +7.21(+7.34%) |
Aug 10, 2020 | 94.76 | 98.36 | 94.74 | 98.19 | 426,000 | +3.46(+3.65%) |
Aug 07, 2020 | 90.68 | 95.74 | 90.02 | 94.73 | 604,200 | +4.73(+5.26%) |
Aug 06, 2020 | 96.02 | 97.61 | 87.67 | 90.00 | 1,157,043 | -6.13(-6.38%) |
Aug 05, 2020 | 95.84 | 96.22 | 94.16 | 96.13 | 571,663 | +1.74(+1.84%) |
Aug 04, 2020 | 94.32 | 95.94 | 93.69 | 94.39 | 388,638 | +0.47(+0.50%) |
Aug 03, 2020 | 99.03 | 99.03 | 93.19 | 93.92 | 343,812 | -4.99(-5.04%) |
Jul 31, 2020 | 99.29 | 99.83 | 95.93 | 98.91 | 318,600 | -0.16(-0.16%) |
Jul 30, 2020 | 96.22 | 99.24 | 94.43 | 99.07 | 503,546 | +1.21(+1.24%) |
Jul 29, 2020 | 96.50 | 98.50 | 95.90 | 97.86 | 494,315 | +0.90(+0.93%) |
Jul 28, 2020 | 97.54 | 98.84 | 96.61 | 96.96 | 308,468 | -1.43(-1.45%) |
Jul 27, 2020 | 99.22 | 99.22 | 96.25 | 98.39 | 378,103 | -1.67(-1.67%) |
Jul 24, 2020 | 102.27 | 102.97 | 99.84 | 100.06 | 279,100 | -2.15(-2.10%) |
Jul 23, 2020 | 100.88 | 102.47 | 100.51 | 102.21 | 292,569 | +0.84(+0.83%) |
Jul 22, 2020 | 100.00 | 102.92 | 100.00 | 101.37 | 352,135 | +0.97(+0.97%) |
Jul 21, 2020 | 102.11 | 103.59 | 100.00 | 100.40 | 369,476 | -0.98(-0.97%) |
Jul 20, 2020 | 104.67 | 105.16 | 101.27 | 101.38 | 243,766 | -4.22(-4.00%) |
Jul 17, 2020 | 105.44 | 106.15 | 104.91 | 105.60 | 194,800 | +0.73(+0.70%) |
Jul 16, 2020 | 106.06 | 107.05 | 104.29 | 104.87 | 214,948 | -2.64(-2.46%) |
Jul 15, 2020 | 106.04 | 108.19 | 105.45 | 107.51 | 195,874 | +4.99(+4.87%) |
Jul 14, 2020 | 102.04 | 102.64 | 100.13 | 102.52 | 235,641 | +0.13(+0.13%) |
Jul 13, 2020 | 105.21 | 105.21 | 102.12 | 102.39 | 169,631 | -1.98(-1.90%) |
Jul 10, 2020 | 102.06 | 105.40 | 102.06 | 104.37 | 372,100 | +1.60(+1.56%) |
Jul 09, 2020 | 103.76 | 103.76 | 98.95 | 102.77 | 250,798 | -1.35(-1.30%) |
Jul 08, 2020 | 103.40 | 105.47 | 101.71 | 104.12 | 184,779 | +0.27(+0.26%) |
Jul 07, 2020 | 106.49 | 106.81 | 103.78 | 103.85 | 253,215 | -4.16(-3.85%) |
Jul 06, 2020 | 107.78 | 109.07 | 105.96 | 108.01 | 320,599 | +2.89(+2.75%) |
Jul 02, 2020 | 105.40 | 107.75 | 104.01 | 105.12 | 356,800 | +2.46(+2.40%) |