Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 97.75 | 99.10 | 97.27 | 97.85 | 182,670 | -0.22(-0.22%) |
Sep 29, 2020 | 98.34 | 99.01 | 97.50 | 98.07 | 132,849 | -0.30(-0.30%) |
Sep 28, 2020 | 98.15 | 99.05 | 97.78 | 98.37 | 210,438 | +1.67(+1.73%) |
Sep 25, 2020 | 94.42 | 97.10 | 93.83 | 96.70 | 201,900 | +1.59(+1.67%) |
Sep 24, 2020 | 92.99 | 95.95 | 92.92 | 95.11 | 173,221 | +1.46(+1.56%) |
Sep 23, 2020 | 95.32 | 96.05 | 93.61 | 93.65 | 220,689 | -1.77(-1.85%) |
Sep 22, 2020 | 95.41 | 95.64 | 92.76 | 95.42 | 196,389 | +0.66(+0.70%) |
Sep 21, 2020 | 94.25 | 94.86 | 92.19 | 94.76 | 296,710 | -1.41(-1.47%) |
Sep 18, 2020 | 99.71 | 99.71 | 94.18 | 96.17 | 644,100 | -2.30(-2.34%) |
Sep 17, 2020 | 97.15 | 99.19 | 96.26 | 98.47 | 208,685 | -1.04(-1.05%) |
Sep 16, 2020 | 99.08 | 100.75 | 98.06 | 99.51 | 283,003 | +1.17(+1.19%) |
Sep 15, 2020 | 98.81 | 99.04 | 97.41 | 98.34 | 161,089 | +1.47(+1.52%) |
Sep 14, 2020 | 96.66 | 97.58 | 96.00 | 96.87 | 163,182 | +1.82(+1.91%) |
Sep 11, 2020 | 96.79 | 97.39 | 94.62 | 95.05 | 166,600 | -0.59(-0.62%) |
Sep 10, 2020 | 99.38 | 99.62 | 95.42 | 95.64 | 171,105 | -2.51(-2.56%) |
Sep 09, 2020 | 96.19 | 98.74 | 94.36 | 98.15 | 344,204 | +4.29(+4.57%) |
Sep 08, 2020 | 95.67 | 97.14 | 93.83 | 93.86 | 290,539 | -4.99(-5.05%) |
Sep 04, 2020 | 100.08 | 100.87 | 95.44 | 98.85 | 227,500 | -0.82(-0.82%) |
Sep 03, 2020 | 105.51 | 105.51 | 98.82 | 99.67 | 240,185 | -7.03(-6.59%) |
Sep 02, 2020 | 105.03 | 107.00 | 105.03 | 106.70 | 151,514 | +1.85(+1.76%) |
Sep 01, 2020 | 102.68 | 105.00 | 101.36 | 104.85 | 202,310 | +2.44(+2.38%) |
Aug 31, 2020 | 103.10 | 103.86 | 102.41 | 102.41 | 302,575 | -0.94(-0.91%) |
Aug 28, 2020 | 102.05 | 103.49 | 100.96 | 103.35 | 204,300 | +1.77(+1.74%) |
Aug 27, 2020 | 102.71 | 102.71 | 100.32 | 101.58 | 162,254 | -0.40(-0.39%) |
Aug 26, 2020 | 102.21 | 102.37 | 101.26 | 101.98 | 170,572 | -0.17(-0.17%) |
Aug 25, 2020 | 100.46 | 102.30 | 99.74 | 102.15 | 231,142 | +2.32(+2.32%) |
Aug 24, 2020 | 99.83 | 100.19 | 98.80 | 99.83 | 266,813 | +1.42(+1.44%) |
Aug 21, 2020 | 98.84 | 98.84 | 97.61 | 98.41 | 246,400 | -0.37(-0.37%) |
Aug 20, 2020 | 100.07 | 101.04 | 98.42 | 98.78 | 197,407 | -2.63(-2.59%) |
Aug 19, 2020 | 101.75 | 102.81 | 100.71 | 101.41 | 140,682 | -0.21(-0.21%) |
Aug 18, 2020 | 102.10 | 102.84 | 101.41 | 101.62 | 164,329 | -0.14(-0.14%) |
Aug 17, 2020 | 100.12 | 102.93 | 100.00 | 101.76 | 242,237 | +1.19(+1.18%) |
Aug 14, 2020 | 100.67 | 101.42 | 99.44 | 100.57 | 187,700 | -0.64(-0.63%) |
Aug 13, 2020 | 103.00 | 103.42 | 100.29 | 101.21 | 221,555 | -1.90(-1.84%) |
Aug 12, 2020 | 102.68 | 103.61 | 101.43 | 103.11 | 227,632 | +1.58(+1.56%) |
Aug 11, 2020 | 101.71 | 103.98 | 101.17 | 101.53 | 347,458 | +0.49(+0.48%) |
Aug 10, 2020 | 103.01 | 103.01 | 100.53 | 101.04 | 276,847 | -2.05(-1.99%) |
Aug 07, 2020 | 101.79 | 103.13 | 100.84 | 103.09 | 300,400 | +1.04(+1.02%) |
Aug 06, 2020 | 101.63 | 102.30 | 101.27 | 102.05 | 151,943 | +0.24(+0.24%) |
Aug 05, 2020 | 102.18 | 102.42 | 99.98 | 101.81 | 257,224 | -0.17(-0.17%) |
Aug 04, 2020 | 102.57 | 103.05 | 101.82 | 101.98 | 221,149 | -0.90(-0.87%) |
Aug 03, 2020 | 101.73 | 103.10 | 100.23 | 102.88 | 376,774 | +2.37(+2.36%) |
Jul 31, 2020 | 103.52 | 103.69 | 99.02 | 100.51 | 364,900 | -2.23(-2.17%) |
Jul 30, 2020 | 102.41 | 103.26 | 100.44 | 102.74 | 365,034 | -1.56(-1.50%) |
Jul 29, 2020 | 104.00 | 105.98 | 101.06 | 104.30 | 548,134 | +1.68(+1.64%) |
Jul 28, 2020 | 103.60 | 104.39 | 102.30 | 102.62 | 300,916 | -2.18(-2.08%) |
Jul 27, 2020 | 102.94 | 105.45 | 102.81 | 104.80 | 335,651 | +2.55(+2.49%) |
Jul 24, 2020 | 101.49 | 103.91 | 100.46 | 102.25 | 179,500 | -0.51(-0.50%) |
Jul 23, 2020 | 103.32 | 104.83 | 101.80 | 102.76 | 150,718 | -1.00(-0.96%) |
Jul 22, 2020 | 105.23 | 105.36 | 102.94 | 103.76 | 195,131 | -1.28(-1.22%) |
Jul 21, 2020 | 105.99 | 107.00 | 104.22 | 105.04 | 280,849 | -0.27(-0.26%) |
Jul 20, 2020 | 103.98 | 105.81 | 103.82 | 105.31 | 168,357 | +1.92(+1.86%) |
Jul 17, 2020 | 103.79 | 105.19 | 103.10 | 103.39 | 187,700 | -0.47(-0.45%) |
Jul 16, 2020 | 102.82 | 103.96 | 101.77 | 103.86 | 348,629 | +0.06(+0.06%) |
Jul 15, 2020 | 104.15 | 105.53 | 102.91 | 103.80 | 296,421 | +1.13(+1.10%) |
Jul 14, 2020 | 100.13 | 102.83 | 98.65 | 102.67 | 229,922 | +1.63(+1.61%) |
Jul 13, 2020 | 104.17 | 105.94 | 100.69 | 101.04 | 309,800 | -1.51(-1.47%) |
Jul 10, 2020 | 102.83 | 103.27 | 101.55 | 102.55 | 268,900 | +0.28(+0.27%) |
Jul 09, 2020 | 102.03 | 102.80 | 98.92 | 102.27 | 241,502 | +1.07(+1.06%) |
Jul 08, 2020 | 99.99 | 101.36 | 99.01 | 101.20 | 258,251 | +1.49(+1.49%) |
Jul 07, 2020 | 99.95 | 102.25 | 99.53 | 99.71 | 217,424 | -0.74(-0.74%) |
Jul 06, 2020 | 100.72 | 101.68 | 99.90 | 100.45 | 178,537 | +2.02(+2.05%) |
Jul 02, 2020 | 99.56 | 100.92 | 98.00 | 98.43 | 172,400 | +0.42(+0.43%) |