Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 95.00 | 96.53 | 94.65 | 95.48 | 2,456,694 | +0.84(+0.89%) |
Sep 29, 2020 | 96.78 | 97.14 | 92.48 | 94.65 | 4,752,947 | -1.97(-2.03%) |
Sep 28, 2020 | 96.66 | 97.64 | 96.50 | 96.61 | 1,944,620 | +0.64(+0.67%) |
Sep 25, 2020 | 93.02 | 96.03 | 92.99 | 95.97 | 2,632,411 | +2.13(+2.27%) |
Sep 24, 2020 | 92.77 | 94.20 | 92.26 | 93.84 | 2,652,056 | +1.27(+1.37%) |
Sep 23, 2020 | 94.44 | 95.17 | 92.38 | 92.57 | 2,573,727 | -1.72(-1.82%) |
Sep 22, 2020 | 94.84 | 95.44 | 93.17 | 94.29 | 2,643,137 | -0.45(-0.47%) |
Sep 21, 2020 | 93.31 | 94.81 | 93.18 | 94.74 | 3,063,073 | +0.06(+0.06%) |
Sep 18, 2020 | 95.44 | 96.01 | 94.25 | 94.68 | 5,027,912 | -0.72(-0.75%) |
Sep 17, 2020 | 95.30 | 95.82 | 94.71 | 95.40 | 2,641,212 | -0.91(-0.94%) |
Sep 16, 2020 | 96.39 | 97.79 | 96.14 | 96.31 | 2,366,062 | +0.36(+0.38%) |
Sep 15, 2020 | 96.00 | 96.73 | 95.75 | 95.94 | 3,427,219 | +0.35(+0.37%) |
Sep 14, 2020 | 94.55 | 95.97 | 94.11 | 95.59 | 3,147,000 | +2.12(+2.27%) |
Sep 11, 2020 | 93.91 | 94.45 | 92.78 | 93.47 | 3,383,946 | -0.02(-0.02%) |
Sep 10, 2020 | 95.00 | 95.51 | 93.43 | 93.49 | 5,888,101 | -2.82(-2.92%) |
Sep 09, 2020 | 94.94 | 97.14 | 94.51 | 96.30 | 2,856,059 | +2.27(+2.42%) |
Sep 08, 2020 | 94.51 | 94.82 | 93.60 | 94.03 | 3,424,086 | -1.20(-1.26%) |
Sep 04, 2020 | 98.32 | 98.69 | 93.86 | 95.23 | 5,156,580 | -2.99(-3.04%) |
Sep 03, 2020 | 101.58 | 101.69 | 97.67 | 98.22 | 4,319,876 | -2.96(-2.92%) |
Sep 02, 2020 | 100.87 | 101.80 | 100.55 | 101.17 | 3,182,025 | -0.18(-0.18%) |
Sep 01, 2020 | 100.77 | 101.39 | 100.63 | 101.36 | 2,806,802 | +0.28(+0.27%) |
Aug 31, 2020 | 100.62 | 101.46 | 100.35 | 101.08 | 2,439,819 | +0.64(+0.63%) |
Aug 28, 2020 | 100.60 | 100.72 | 99.76 | 100.44 | 2,157,910 | +0.52(+0.52%) |
Aug 27, 2020 | 100.07 | 100.36 | 99.37 | 99.92 | 3,119,550 | +0.01(+0.01%) |
Aug 26, 2020 | 99.43 | 100.31 | 98.58 | 99.91 | 2,043,513 | +0.53(+0.54%) |
Aug 25, 2020 | 100.76 | 100.76 | 98.97 | 99.38 | 3,609,773 | -1.30(-1.30%) |
Aug 24, 2020 | 99.63 | 100.85 | 98.95 | 100.68 | 3,670,265 | +1.53(+1.55%) |
Aug 21, 2020 | 98.76 | 99.38 | 98.32 | 99.15 | 2,452,386 | +0.43(+0.43%) |
Aug 20, 2020 | 98.01 | 99.13 | 97.97 | 98.72 | 3,502,486 | +0.21(+0.21%) |
Aug 19, 2020 | 99.55 | 99.75 | 98.25 | 98.51 | 2,865,841 | -0.81(-0.81%) |
Aug 18, 2020 | 98.31 | 99.53 | 97.92 | 99.32 | 3,503,043 | +0.31(+0.32%) |
Aug 17, 2020 | 97.53 | 99.24 | 97.15 | 99.01 | 5,099,360 | +1.48(+1.52%) |
Aug 14, 2020 | 95.26 | 97.97 | 95.24 | 97.52 | 4,455,597 | +2.18(+2.29%) |
Aug 13, 2020 | 94.37 | 95.86 | 94.09 | 95.34 | 5,284,937 | +0.73(+0.77%) |
Aug 12, 2020 | 94.51 | 95.25 | 94.30 | 94.61 | 3,005,504 | +0.78(+0.83%) |
Aug 11, 2020 | 95.03 | 95.03 | 93.60 | 93.83 | 4,020,059 | -0.52(-0.55%) |
Aug 10, 2020 | 96.07 | 96.20 | 93.72 | 94.35 | 3,770,379 | -1.71(-1.78%) |
Aug 07, 2020 | 92.22 | 96.21 | 90.66 | 96.07 | 5,933,860 | +3.33(+3.59%) |
Aug 06, 2020 | 91.25 | 93.00 | 91.14 | 92.74 | 3,335,164 | +1.24(+1.35%) |
Aug 05, 2020 | 91.49 | 91.89 | 91.04 | 91.50 | 2,330,902 | +0.36(+0.40%) |
Aug 04, 2020 | 91.07 | 91.36 | 90.43 | 91.14 | 1,928,106 | -0.48(-0.52%) |
Aug 03, 2020 | 92.41 | 93.15 | 91.29 | 91.61 | 3,019,692 | -0.48(-0.52%) |
Jul 31, 2020 | 90.13 | 92.14 | 89.36 | 92.09 | 3,598,024 | +2.29(+2.55%) |
Jul 30, 2020 | 89.09 | 90.76 | 88.82 | 89.80 | 3,576,323 | +0.07(+0.07%) |
Jul 29, 2020 | 88.35 | 90.18 | 88.31 | 89.73 | 2,616,435 | +1.31(+1.49%) |
Jul 28, 2020 | 90.00 | 90.09 | 88.32 | 88.42 | 3,382,664 | -1.54(-1.71%) |
Jul 27, 2020 | 91.27 | 91.85 | 89.96 | 89.96 | 3,177,702 | -1.69(-1.85%) |
Jul 24, 2020 | 91.20 | 91.86 | 90.87 | 91.65 | 3,386,153 | +0.45(+0.49%) |
Jul 23, 2020 | 91.62 | 92.34 | 90.89 | 91.20 | 3,410,571 | -0.20(-0.22%) |
Jul 22, 2020 | 90.07 | 91.55 | 89.81 | 91.40 | 3,056,311 | +0.90(+1.00%) |
Jul 21, 2020 | 89.72 | 90.83 | 89.69 | 90.50 | 2,674,921 | +0.82(+0.91%) |
Jul 20, 2020 | 88.86 | 90.04 | 88.70 | 89.68 | 1,997,197 | +0.40(+0.45%) |
Jul 17, 2020 | 88.33 | 89.48 | 88.06 | 89.28 | 2,201,525 | +1.39(+1.58%) |
Jul 16, 2020 | 88.39 | 89.07 | 87.60 | 87.89 | 2,523,752 | -0.83(-0.93%) |
Jul 15, 2020 | 88.26 | 89.27 | 87.07 | 88.72 | 3,722,650 | +1.45(+1.66%) |
Jul 14, 2020 | 87.39 | 87.86 | 86.44 | 87.27 | 2,508,726 | -0.10(-0.12%) |
Jul 13, 2020 | 88.23 | 89.75 | 87.27 | 87.38 | 2,559,924 | -0.69(-0.78%) |
Jul 10, 2020 | 87.77 | 88.21 | 87.11 | 88.06 | 1,875,205 | +0.39(+0.44%) |
Jul 09, 2020 | 89.57 | 89.57 | 87.06 | 87.67 | 1,984,852 | -1.62(-1.81%) |
Jul 08, 2020 | 88.19 | 89.32 | 88.06 | 89.29 | 2,658,870 | +1.21(+1.37%) |
Jul 07, 2020 | 87.54 | 88.60 | 87.53 | 88.08 | 2,192,008 | +0.04(+0.04%) |
Jul 06, 2020 | 88.97 | 89.01 | 87.68 | 88.04 | 2,019,573 | +0.26(+0.29%) |
Jul 02, 2020 | 89.97 | 90.01 | 87.72 | 87.79 | 2,191,120 | -0.99(-1.11%) |