Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 89.07 | 91.30 | 88.89 | 90.34 | 1,999,780 | +1.96(+2.22%) |
Sep 29, 2020 | 89.73 | 89.90 | 85.27 | 88.38 | 5,168,835 | -2.46(-2.71%) |
Sep 28, 2020 | 90.63 | 91.48 | 90.19 | 90.84 | 3,030,433 | +1.68(+1.88%) |
Sep 25, 2020 | 87.96 | 89.44 | 87.64 | 89.16 | 1,160,902 | +1.27(+1.44%) |
Sep 24, 2020 | 86.59 | 89.54 | 86.47 | 87.89 | 1,332,359 | +1.56(+1.81%) |
Sep 23, 2020 | 90.00 | 90.10 | 86.14 | 86.33 | 1,515,329 | -3.21(-3.59%) |
Sep 22, 2020 | 88.45 | 89.80 | 88.29 | 89.54 | 1,456,197 | +0.93(+1.05%) |
Sep 21, 2020 | 87.74 | 88.86 | 87.23 | 88.61 | 1,273,677 | +0.20(+0.23%) |
Sep 18, 2020 | 89.55 | 90.56 | 87.68 | 88.41 | 1,923,665 | -1.29(-1.44%) |
Sep 17, 2020 | 91.21 | 91.56 | 88.95 | 89.70 | 1,902,976 | -2.77(-2.99%) |
Sep 16, 2020 | 93.72 | 94.29 | 92.38 | 92.47 | 1,136,363 | -0.78(-0.83%) |
Sep 15, 2020 | 93.42 | 94.55 | 92.92 | 93.25 | 1,146,582 | +0.12(+0.12%) |
Sep 14, 2020 | 93.08 | 94.40 | 92.61 | 93.13 | 1,122,302 | +0.68(+0.73%) |
Sep 11, 2020 | 92.48 | 92.79 | 91.61 | 92.45 | 801,867 | +0.21(+0.23%) |
Sep 10, 2020 | 93.94 | 94.34 | 91.63 | 92.24 | 851,820 | -2.09(-2.22%) |
Sep 09, 2020 | 92.63 | 95.80 | 92.63 | 94.33 | 1,339,460 | +2.41(+2.62%) |
Sep 08, 2020 | 93.91 | 93.94 | 91.76 | 91.93 | 1,262,887 | -2.02(-2.15%) |
Sep 04, 2020 | 95.13 | 95.58 | 92.52 | 93.94 | 1,236,534 | -1.01(-1.06%) |
Sep 03, 2020 | 97.22 | 98.23 | 94.20 | 94.95 | 957,743 | -2.69(-2.75%) |
Sep 02, 2020 | 96.34 | 97.94 | 96.03 | 97.63 | 910,734 | +1.79(+1.87%) |
Sep 01, 2020 | 95.58 | 95.96 | 94.66 | 95.84 | 698,812 | -0.13(-0.13%) |
Aug 31, 2020 | 95.15 | 96.28 | 95.10 | 95.97 | 815,700 | +0.75(+0.79%) |
Aug 28, 2020 | 95.47 | 95.70 | 94.36 | 95.22 | 616,011 | -0.40(-0.42%) |
Aug 27, 2020 | 95.85 | 96.45 | 95.57 | 95.62 | 564,472 | -0.02(-0.02%) |
Aug 26, 2020 | 94.21 | 96.15 | 93.49 | 95.64 | 889,956 | +1.27(+1.34%) |
Aug 25, 2020 | 95.07 | 95.07 | 93.84 | 94.38 | 627,119 | -0.03(-0.03%) |
Aug 24, 2020 | 94.75 | 95.02 | 93.92 | 94.40 | 709,869 | -0.14(-0.15%) |
Aug 21, 2020 | 94.54 | 94.94 | 94.25 | 94.55 | 767,059 | +0.12(+0.13%) |
Aug 20, 2020 | 93.45 | 95.01 | 93.30 | 94.43 | 789,098 | +0.17(+0.18%) |
Aug 19, 2020 | 94.67 | 94.67 | 93.66 | 94.26 | 657,202 | +0.01(+0.01%) |
Aug 18, 2020 | 94.17 | 94.94 | 93.51 | 94.24 | 648,395 | +0.09(+0.09%) |
Aug 17, 2020 | 93.31 | 94.67 | 93.12 | 94.15 | 984,023 | +0.35(+0.37%) |
Aug 14, 2020 | 94.01 | 94.72 | 93.47 | 93.80 | 899,629 | -0.23(-0.24%) |
Aug 13, 2020 | 93.77 | 94.47 | 92.50 | 94.03 | 1,073,898 | +0.18(+0.19%) |
Aug 12, 2020 | 92.39 | 94.54 | 92.38 | 93.86 | 924,193 | +1.81(+1.97%) |
Aug 11, 2020 | 94.01 | 94.01 | 91.75 | 92.04 | 843,954 | -1.88(-2.01%) |
Aug 10, 2020 | 93.78 | 94.27 | 93.09 | 93.93 | 943,032 | +0.13(+0.13%) |
Aug 07, 2020 | 92.21 | 93.94 | 92.21 | 93.80 | 1,335,801 | +1.16(+1.26%) |
Aug 06, 2020 | 91.47 | 92.78 | 91.35 | 92.64 | 745,852 | +0.84(+0.91%) |
Aug 05, 2020 | 92.48 | 92.51 | 91.05 | 91.80 | 1,060,792 | -0.47(-0.51%) |
Aug 04, 2020 | 91.23 | 92.54 | 91.19 | 92.27 | 791,182 | +0.92(+1.00%) |
Aug 03, 2020 | 91.08 | 91.77 | 90.51 | 91.36 | 947,258 | +0.65(+0.71%) |
Jul 31, 2020 | 89.92 | 90.71 | 88.86 | 90.71 | 1,381,996 | +0.49(+0.55%) |
Jul 30, 2020 | 89.99 | 90.33 | 89.13 | 90.22 | 858,434 | -0.23(-0.26%) |
Jul 29, 2020 | 90.25 | 91.02 | 89.99 | 90.45 | 802,574 | +0.63(+0.70%) |
Jul 28, 2020 | 89.13 | 90.87 | 88.65 | 89.82 | 1,251,299 | -1.41(-1.55%) |
Jul 27, 2020 | 90.20 | 91.26 | 89.91 | 91.23 | 837,807 | +1.16(+1.29%) |
Jul 24, 2020 | 91.00 | 91.46 | 89.65 | 90.07 | 1,136,838 | -1.10(-1.21%) |
Jul 23, 2020 | 90.38 | 91.58 | 90.38 | 91.17 | 791,536 | +0.96(+1.07%) |
Jul 22, 2020 | 90.71 | 90.71 | 89.16 | 90.21 | 1,412,373 | +0.11(+0.12%) |
Jul 21, 2020 | 90.29 | 91.46 | 89.85 | 90.09 | 1,194,501 | +0.94(+1.05%) |
Jul 20, 2020 | 88.62 | 89.22 | 88.31 | 89.15 | 828,647 | +0.31(+0.35%) |
Jul 17, 2020 | 88.78 | 89.51 | 88.35 | 88.84 | 935,082 | +0.54(+0.62%) |
Jul 16, 2020 | 87.98 | 88.82 | 87.86 | 88.30 | 707,978 | +0.24(+0.27%) |
Jul 15, 2020 | 88.52 | 89.08 | 87.79 | 88.06 | 979,672 | -0.10(-0.12%) |
Jul 14, 2020 | 84.93 | 88.35 | 84.93 | 88.16 | 1,357,861 | +3.03(+3.56%) |
Jul 13, 2020 | 86.80 | 87.63 | 84.98 | 85.13 | 1,041,185 | -1.40(-1.61%) |
Jul 10, 2020 | 85.58 | 86.61 | 84.95 | 86.53 | 877,713 | +0.96(+1.12%) |
Jul 09, 2020 | 84.93 | 85.92 | 84.86 | 85.57 | 791,809 | +0.10(+0.11%) |
Jul 08, 2020 | 84.97 | 85.52 | 84.59 | 85.47 | 988,617 | +0.23(+0.27%) |
Jul 07, 2020 | 84.16 | 85.64 | 84.16 | 85.24 | 996,406 | +0.73(+0.86%) |
Jul 06, 2020 | 84.90 | 85.46 | 84.04 | 84.51 | 1,078,131 | -0.02(-0.02%) |
Jul 02, 2020 | 84.34 | 85.86 | 84.07 | 84.52 | 1,424,109 | +1.13(+1.35%) |