Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 100.46 | 102.67 | 100.25 | 101.15 | 491,831 | +1.34(+1.35%) |
Sep 29, 2020 | 100.21 | 101.28 | 99.29 | 99.80 | 515,909 | -0.55(-0.55%) |
Sep 28, 2020 | 98.14 | 101.43 | 98.07 | 100.36 | 734,014 | +4.28(+4.45%) |
Sep 25, 2020 | 95.48 | 97.26 | 95.29 | 96.08 | 533,366 | -0.42(-0.44%) |
Sep 24, 2020 | 96.39 | 98.84 | 95.12 | 96.50 | 549,588 | -0.42(-0.43%) |
Sep 23, 2020 | 99.39 | 101.31 | 96.52 | 96.92 | 619,662 | -2.55(-2.56%) |
Sep 22, 2020 | 97.84 | 100.34 | 97.66 | 99.47 | 594,951 | +1.54(+1.57%) |
Sep 21, 2020 | 99.53 | 100.22 | 96.65 | 97.93 | 484,536 | -4.70(-4.58%) |
Sep 18, 2020 | 105.19 | 106.47 | 102.19 | 102.63 | 1,096,685 | -2.37(-2.26%) |
Sep 17, 2020 | 103.75 | 105.56 | 99.78 | 105.00 | 611,609 | -0.62(-0.59%) |
Sep 16, 2020 | 102.29 | 106.62 | 102.29 | 105.62 | 469,440 | +1.76(+1.69%) |
Sep 15, 2020 | 103.75 | 104.39 | 101.65 | 103.86 | 380,627 | +0.58(+0.56%) |
Sep 14, 2020 | 104.12 | 104.95 | 103.16 | 103.28 | 339,735 | +0.07(+0.07%) |
Sep 11, 2020 | 103.51 | 104.96 | 103.06 | 103.21 | 375,006 | +0.03(+0.03%) |
Sep 10, 2020 | 105.56 | 106.39 | 102.82 | 103.18 | 358,686 | -1.77(-1.69%) |
Sep 09, 2020 | 104.39 | 105.51 | 103.84 | 104.95 | 379,199 | +0.92(+0.88%) |
Sep 08, 2020 | 105.98 | 106.57 | 104.01 | 104.03 | 332,335 | -3.03(-2.83%) |
Sep 04, 2020 | 108.92 | 108.92 | 106.12 | 107.07 | 221,603 | +0.31(+0.29%) |
Sep 03, 2020 | 109.14 | 110.24 | 106.13 | 106.76 | 264,683 | -2.85(-2.60%) |
Sep 02, 2020 | 107.68 | 109.99 | 105.80 | 109.61 | 290,526 | +1.93(+1.79%) |
Sep 01, 2020 | 107.35 | 107.97 | 106.31 | 107.68 | 341,529 | -0.33(-0.30%) |
Aug 31, 2020 | 109.00 | 109.99 | 107.81 | 108.01 | 378,928 | -1.63(-1.49%) |
Aug 28, 2020 | 109.91 | 109.91 | 108.37 | 109.64 | 156,539 | +0.38(+0.35%) |
Aug 27, 2020 | 109.96 | 110.89 | 108.18 | 109.25 | 207,616 | -0.47(-0.43%) |
Aug 26, 2020 | 108.59 | 110.59 | 107.97 | 109.72 | 246,383 | +0.86(+0.79%) |
Aug 25, 2020 | 110.75 | 110.83 | 108.17 | 108.87 | 288,501 | -1.13(-1.02%) |
Aug 24, 2020 | 108.41 | 110.25 | 107.70 | 109.99 | 387,347 | +2.43(+2.26%) |
Aug 21, 2020 | 107.37 | 108.54 | 106.97 | 107.56 | 156,539 | -0.40(-0.38%) |
Aug 20, 2020 | 108.16 | 109.71 | 107.31 | 107.97 | 265,096 | -1.54(-1.41%) |
Aug 19, 2020 | 109.78 | 110.82 | 109.29 | 109.51 | 549,117 | -0.29(-0.26%) |
Aug 18, 2020 | 109.70 | 110.46 | 108.54 | 109.80 | 480,720 | +0.42(+0.38%) |
Aug 17, 2020 | 108.06 | 109.85 | 106.57 | 109.38 | 1,069,550 | +1.62(+1.50%) |
Aug 14, 2020 | 105.87 | 108.50 | 105.87 | 107.76 | 166,658 | +0.60(+0.56%) |
Aug 13, 2020 | 107.13 | 107.74 | 106.36 | 107.16 | 184,903 | -0.17(-0.16%) |
Aug 12, 2020 | 109.67 | 110.27 | 106.12 | 107.32 | 354,865 | -1.23(-1.14%) |
Aug 11, 2020 | 107.78 | 110.51 | 107.22 | 108.56 | 487,921 | +2.61(+2.46%) |
Aug 10, 2020 | 104.09 | 106.98 | 104.09 | 105.95 | 422,969 | +1.92(+1.84%) |
Aug 07, 2020 | 101.12 | 104.08 | 101.12 | 104.03 | 430,154 | +2.82(+2.78%) |
Aug 06, 2020 | 101.68 | 102.48 | 100.41 | 101.22 | 304,128 | -0.80(-0.78%) |
Aug 05, 2020 | 99.52 | 103.06 | 99.36 | 102.02 | 413,932 | +3.01(+3.04%) |
Aug 04, 2020 | 98.35 | 99.71 | 97.55 | 99.00 | 409,474 | +0.90(+0.92%) |
Aug 03, 2020 | 98.29 | 99.85 | 96.86 | 98.10 | 568,218 | +0.17(+0.17%) |
Jul 31, 2020 | 99.12 | 99.43 | 96.74 | 97.94 | 899,873 | -1.92(-1.92%) |
Jul 30, 2020 | 99.49 | 100.53 | 98.24 | 99.85 | 296,805 | -1.61(-1.59%) |
Jul 29, 2020 | 99.65 | 101.82 | 99.65 | 101.46 | 313,371 | +2.31(+2.33%) |
Jul 28, 2020 | 100.77 | 101.78 | 98.96 | 99.15 | 319,134 | -2.46(-2.42%) |
Jul 27, 2020 | 100.22 | 102.36 | 99.13 | 101.61 | 350,241 | +1.30(+1.29%) |
Jul 24, 2020 | 101.39 | 101.87 | 99.95 | 100.32 | 366,202 | -0.99(-0.98%) |
Jul 23, 2020 | 100.21 | 102.70 | 100.21 | 101.31 | 440,043 | +0.39(+0.38%) |
Jul 22, 2020 | 99.31 | 101.04 | 99.31 | 100.92 | 492,897 | +1.39(+1.40%) |
Jul 21, 2020 | 100.02 | 102.11 | 99.17 | 99.53 | 555,988 | +0.46(+0.47%) |
Jul 20, 2020 | 98.36 | 100.22 | 98.30 | 99.06 | 947,635 | +0.12(+0.12%) |
Jul 17, 2020 | 98.56 | 99.80 | 98.22 | 98.94 | 987,705 | +1.02(+1.04%) |
Jul 16, 2020 | 95.85 | 98.38 | 95.58 | 97.93 | 1,003,322 | +1.21(+1.25%) |
Jul 15, 2020 | 93.29 | 97.18 | 92.96 | 96.72 | 808,631 | +6.21(+6.86%) |
Jul 14, 2020 | 86.70 | 90.68 | 85.98 | 90.51 | 455,127 | +3.27(+3.74%) |
Jul 13, 2020 | 89.19 | 89.19 | 86.00 | 87.25 | 623,771 | -1.01(-1.14%) |
Jul 10, 2020 | 87.51 | 89.28 | 87.39 | 88.25 | 322,613 | +0.55(+0.63%) |
Jul 09, 2020 | 90.74 | 90.92 | 87.20 | 87.70 | 520,482 | -3.06(-3.37%) |
Jul 08, 2020 | 89.82 | 91.22 | 89.39 | 90.76 | 628,582 | +0.83(+0.92%) |
Jul 07, 2020 | 91.81 | 92.14 | 89.64 | 89.93 | 876,484 | -2.94(-3.17%) |
Jul 06, 2020 | 90.52 | 93.07 | 89.59 | 92.87 | 1,494,540 | +4.56(+5.16%) |
Jul 02, 2020 | 93.01 | 94.49 | 88.05 | 88.31 | 809,978 | -2.55(-2.80%) |