Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 98.13 | 99.45 | 97.91 | 98.52 | 1,395,630 | +0.70(+0.72%) |
Sep 29, 2020 | 97.40 | 98.90 | 97.20 | 97.82 | 740,113 | +0.69(+0.71%) |
Sep 28, 2020 | 96.28 | 97.34 | 95.77 | 97.13 | 1,369,383 | +1.78(+1.86%) |
Sep 25, 2020 | 93.66 | 95.78 | 93.47 | 95.35 | 1,053,854 | +1.32(+1.40%) |
Sep 24, 2020 | 94.26 | 94.65 | 93.15 | 94.03 | 1,185,991 | -0.56(-0.59%) |
Sep 23, 2020 | 96.24 | 96.54 | 94.26 | 94.59 | 1,176,931 | -1.67(-1.73%) |
Sep 22, 2020 | 95.50 | 96.60 | 95.15 | 96.26 | 866,616 | +0.48(+0.50%) |
Sep 21, 2020 | 95.83 | 96.20 | 94.19 | 95.78 | 950,640 | -1.22(-1.26%) |
Sep 18, 2020 | 96.76 | 98.18 | 96.10 | 97.00 | 2,215,491 | -0.21(-0.22%) |
Sep 17, 2020 | 96.87 | 98.05 | 96.22 | 97.21 | 1,277,013 | -0.31(-0.32%) |
Sep 16, 2020 | 98.80 | 99.10 | 95.73 | 97.53 | 1,398,545 | -0.44(-0.45%) |
Sep 15, 2020 | 97.33 | 98.58 | 97.33 | 97.96 | 1,079,696 | +0.93(+0.96%) |
Sep 14, 2020 | 97.34 | 97.83 | 96.60 | 97.04 | 1,237,301 | +0.80(+0.83%) |
Sep 11, 2020 | 96.34 | 97.23 | 95.67 | 96.24 | 1,402,099 | +0.03(+0.03%) |
Sep 10, 2020 | 96.51 | 97.70 | 95.89 | 96.21 | 1,980,648 | +0.62(+0.65%) |
Sep 09, 2020 | 93.80 | 96.11 | 93.56 | 95.58 | 977,852 | +2.72(+2.93%) |
Sep 08, 2020 | 93.81 | 94.16 | 92.49 | 92.86 | 1,255,669 | -1.66(-1.76%) |
Sep 04, 2020 | 97.67 | 97.71 | 93.37 | 94.52 | 1,796,859 | -2.73(-2.81%) |
Sep 03, 2020 | 100.62 | 100.73 | 96.67 | 97.25 | 2,041,712 | -3.69(-3.66%) |
Sep 02, 2020 | 98.58 | 101.18 | 98.05 | 100.94 | 1,498,367 | +2.25(+2.27%) |
Sep 01, 2020 | 98.50 | 98.86 | 97.85 | 98.70 | 1,188,223 | +0.68(+0.70%) |
Aug 31, 2020 | 97.51 | 98.62 | 97.36 | 98.01 | 1,103,464 | +0.51(+0.52%) |
Aug 28, 2020 | 96.63 | 97.54 | 96.18 | 97.51 | 887,466 | +0.86(+0.89%) |
Aug 27, 2020 | 96.81 | 97.27 | 95.22 | 96.65 | 1,267,298 | -0.30(-0.31%) |
Aug 26, 2020 | 95.83 | 97.34 | 95.70 | 96.95 | 1,098,623 | +0.97(+1.01%) |
Aug 25, 2020 | 95.52 | 96.30 | 95.22 | 95.98 | 1,087,321 | +0.72(+0.76%) |
Aug 24, 2020 | 96.41 | 96.83 | 94.81 | 95.26 | 1,182,892 | -0.68(-0.71%) |
Aug 21, 2020 | 95.52 | 95.96 | 94.94 | 95.94 | 1,300,463 | +0.51(+0.53%) |
Aug 20, 2020 | 95.06 | 95.82 | 94.79 | 95.44 | 1,463,413 | -0.18(-0.18%) |
Aug 19, 2020 | 92.95 | 97.02 | 92.26 | 95.61 | 2,900,274 | +0.10(+0.10%) |
Aug 18, 2020 | 95.37 | 96.34 | 94.78 | 95.51 | 2,055,159 | +0.34(+0.36%) |
Aug 17, 2020 | 95.33 | 96.32 | 94.76 | 95.17 | 2,038,104 | +0.14(+0.14%) |
Aug 14, 2020 | 96.09 | 96.46 | 94.58 | 95.04 | 980,803 | -1.37(-1.42%) |
Aug 13, 2020 | 95.21 | 96.74 | 94.85 | 96.40 | 1,220,010 | +1.11(+1.17%) |
Aug 12, 2020 | 94.34 | 95.92 | 94.21 | 95.29 | 1,350,553 | +1.30(+1.38%) |
Aug 11, 2020 | 94.89 | 95.29 | 93.89 | 93.99 | 1,164,900 | -0.82(-0.86%) |
Aug 10, 2020 | 95.50 | 95.61 | 94.63 | 94.81 | 922,916 | -0.62(-0.65%) |
Aug 07, 2020 | 94.74 | 95.50 | 94.55 | 95.44 | 919,945 | +0.32(+0.34%) |
Aug 06, 2020 | 95.38 | 95.90 | 93.51 | 95.11 | 1,101,879 | -0.43(-0.45%) |
Aug 05, 2020 | 95.74 | 96.46 | 95.36 | 95.54 | 981,873 | +0.35(+0.37%) |
Aug 04, 2020 | 96.34 | 96.62 | 94.57 | 95.19 | 798,367 | -1.52(-1.57%) |
Aug 03, 2020 | 94.62 | 96.98 | 94.62 | 96.72 | 2,043,289 | +2.69(+2.87%) |
Jul 31, 2020 | 93.64 | 94.10 | 92.45 | 94.02 | 1,589,797 | +0.39(+0.42%) |
Jul 30, 2020 | 93.82 | 94.05 | 92.69 | 93.63 | 1,704,129 | -1.14(-1.20%) |
Jul 29, 2020 | 93.51 | 95.32 | 93.23 | 94.77 | 1,152,942 | +1.76(+1.89%) |
Jul 28, 2020 | 94.66 | 94.92 | 92.92 | 93.02 | 1,407,449 | -1.92(-2.03%) |
Jul 27, 2020 | 92.68 | 95.20 | 92.63 | 94.94 | 1,205,948 | +2.40(+2.59%) |
Jul 24, 2020 | 93.68 | 93.91 | 91.62 | 92.54 | 1,170,960 | -1.81(-1.91%) |
Jul 23, 2020 | 94.28 | 95.74 | 94.01 | 94.34 | 1,420,301 | +0.30(+0.32%) |
Jul 22, 2020 | 94.05 | 94.56 | 93.51 | 94.04 | 1,345,482 | +0.32(+0.34%) |
Jul 21, 2020 | 93.28 | 94.14 | 92.88 | 93.72 | 2,222,394 | +0.79(+0.85%) |
Jul 20, 2020 | 92.64 | 93.91 | 92.49 | 92.93 | 1,267,295 | +0.82(+0.89%) |
Jul 17, 2020 | 91.17 | 92.25 | 90.47 | 92.11 | 3,548,535 | +1.47(+1.63%) |
Jul 16, 2020 | 90.75 | 90.98 | 89.85 | 90.63 | 1,256,498 | -0.02(-0.02%) |
Jul 15, 2020 | 89.54 | 90.83 | 88.90 | 90.65 | 1,943,685 | +2.14(+2.41%) |
Jul 14, 2020 | 86.70 | 88.61 | 85.96 | 88.52 | 1,394,661 | +1.40(+1.60%) |
Jul 13, 2020 | 87.81 | 89.05 | 86.53 | 87.12 | 1,686,638 | -0.16(-0.18%) |
Jul 10, 2020 | 87.70 | 87.72 | 86.45 | 87.28 | 961,029 | -0.49(-0.56%) |
Jul 09, 2020 | 87.50 | 88.23 | 86.44 | 87.77 | 1,161,683 | +0.37(+0.42%) |
Jul 08, 2020 | 87.37 | 88.17 | 86.99 | 87.39 | 1,095,854 | +0.32(+0.37%) |
Jul 07, 2020 | 86.71 | 87.88 | 86.55 | 87.07 | 1,477,100 | -0.10(-0.11%) |
Jul 06, 2020 | 86.89 | 88.47 | 86.89 | 87.17 | 1,446,916 | +0.61(+0.71%) |
Jul 02, 2020 | 86.70 | 87.35 | 86.43 | 86.55 | 1,544,717 | +0.56(+0.65%) |