Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.44 | 93.99 | 91.22 | 91.67 | 213,918 | -0.67(-0.72%) |
Sep 29, 2020 | 93.47 | 93.81 | 91.94 | 92.34 | 143,653 | -1.07(-1.14%) |
Sep 28, 2020 | 93.31 | 95.23 | 93.07 | 93.41 | 165,275 | +1.84(+2.01%) |
Sep 25, 2020 | 91.14 | 91.96 | 90.69 | 91.57 | 224,621 | +0.26(+0.28%) |
Sep 24, 2020 | 91.08 | 92.86 | 89.47 | 91.31 | 218,024 | +0.04(+0.04%) |
Sep 23, 2020 | 95.96 | 97.43 | 91.19 | 91.27 | 355,398 | -4.69(-4.89%) |
Sep 22, 2020 | 95.05 | 96.74 | 94.74 | 95.96 | 325,145 | +1.47(+1.56%) |
Sep 21, 2020 | 94.21 | 95.84 | 93.54 | 94.49 | 481,367 | -2.35(-2.43%) |
Sep 18, 2020 | 97.52 | 98.94 | 96.44 | 96.84 | 688,031 | -0.26(-0.27%) |
Sep 17, 2020 | 93.05 | 97.72 | 92.76 | 97.11 | 542,304 | +3.21(+3.42%) |
Sep 16, 2020 | 91.89 | 95.25 | 91.20 | 93.90 | 740,006 | +2.19(+2.39%) |
Sep 15, 2020 | 94.09 | 94.57 | 91.52 | 91.71 | 277,049 | -1.98(-2.12%) |
Sep 14, 2020 | 93.53 | 95.12 | 93.20 | 93.70 | 378,802 | +0.98(+1.06%) |
Sep 11, 2020 | 92.06 | 94.18 | 91.92 | 92.71 | 475,435 | +1.16(+1.26%) |
Sep 10, 2020 | 95.68 | 95.98 | 91.37 | 91.56 | 250,177 | -3.49(-3.68%) |
Sep 09, 2020 | 94.72 | 95.57 | 92.96 | 95.05 | 258,881 | +0.33(+0.35%) |
Sep 08, 2020 | 97.14 | 97.14 | 94.57 | 94.72 | 288,954 | -3.20(-3.27%) |
Sep 04, 2020 | 99.95 | 100.33 | 97.27 | 97.91 | 143,395 | -0.14(-0.14%) |
Sep 03, 2020 | 102.81 | 103.97 | 97.28 | 98.05 | 208,878 | -4.51(-4.40%) |
Sep 02, 2020 | 100.55 | 103.03 | 100.23 | 102.56 | 333,164 | +2.12(+2.11%) |
Sep 01, 2020 | 99.54 | 100.64 | 98.54 | 100.45 | 339,081 | +0.05(+0.05%) |
Aug 31, 2020 | 100.82 | 101.40 | 99.91 | 100.40 | 257,139 | -0.82(-0.81%) |
Aug 28, 2020 | 101.33 | 101.33 | 100.00 | 101.22 | 123,113 | +0.22(+0.21%) |
Aug 27, 2020 | 100.83 | 101.93 | 100.12 | 101.00 | 214,668 | +0.82(+0.82%) |
Aug 26, 2020 | 100.55 | 100.84 | 98.76 | 100.18 | 198,888 | -0.48(-0.48%) |
Aug 25, 2020 | 102.10 | 102.21 | 99.85 | 100.66 | 205,592 | -0.72(-0.71%) |
Aug 24, 2020 | 99.69 | 101.59 | 99.02 | 101.38 | 258,204 | +2.62(+2.65%) |
Aug 21, 2020 | 99.16 | 99.98 | 98.32 | 98.76 | 189,256 | -1.13(-1.13%) |
Aug 20, 2020 | 99.28 | 100.97 | 99.01 | 99.89 | 240,034 | -0.65(-0.64%) |
Aug 19, 2020 | 100.71 | 102.25 | 100.21 | 100.53 | 268,078 | -0.67(-0.66%) |
Aug 18, 2020 | 103.94 | 104.61 | 101.11 | 101.20 | 393,526 | -2.99(-2.87%) |
Aug 17, 2020 | 105.95 | 105.95 | 104.08 | 104.19 | 174,109 | -1.93(-1.82%) |
Aug 14, 2020 | 103.81 | 107.43 | 103.58 | 106.13 | 217,691 | +1.23(+1.17%) |
Aug 13, 2020 | 104.97 | 105.93 | 103.93 | 104.90 | 229,432 | -0.92(-0.87%) |
Aug 12, 2020 | 107.85 | 108.36 | 105.62 | 105.82 | 322,549 | -0.76(-0.71%) |
Aug 11, 2020 | 107.22 | 108.55 | 106.00 | 106.58 | 527,759 | +1.71(+1.63%) |
Aug 10, 2020 | 101.34 | 105.40 | 101.34 | 104.87 | 387,788 | +3.78(+3.74%) |
Aug 07, 2020 | 97.85 | 101.15 | 97.18 | 101.09 | 385,749 | +3.28(+3.35%) |
Aug 06, 2020 | 96.93 | 98.31 | 96.93 | 97.82 | 422,548 | +0.28(+0.29%) |
Aug 05, 2020 | 96.17 | 98.06 | 95.02 | 97.53 | 492,882 | +2.34(+2.46%) |
Aug 04, 2020 | 90.63 | 95.27 | 89.81 | 95.19 | 616,960 | +5.25(+5.84%) |
Aug 03, 2020 | 87.81 | 90.77 | 86.35 | 89.94 | 462,453 | +2.49(+2.85%) |
Jul 31, 2020 | 87.93 | 88.09 | 86.41 | 87.45 | 285,668 | -0.85(-0.97%) |
Jul 30, 2020 | 88.29 | 89.24 | 87.85 | 88.30 | 214,306 | -1.12(-1.25%) |
Jul 29, 2020 | 89.08 | 89.76 | 88.34 | 89.42 | 157,391 | +1.08(+1.22%) |
Jul 28, 2020 | 88.34 | 88.88 | 88.00 | 88.34 | 302,383 | +0.03(+0.03%) |
Jul 27, 2020 | 89.08 | 89.67 | 87.75 | 88.31 | 272,613 | -1.20(-1.34%) |
Jul 24, 2020 | 90.55 | 90.75 | 89.13 | 89.51 | 261,922 | -0.71(-0.78%) |
Jul 23, 2020 | 89.27 | 91.08 | 89.01 | 90.21 | 161,765 | +0.54(+0.60%) |
Jul 22, 2020 | 89.04 | 90.73 | 88.77 | 89.67 | 190,948 | +0.33(+0.37%) |
Jul 21, 2020 | 88.65 | 90.77 | 88.57 | 89.34 | 152,222 | +1.69(+1.93%) |
Jul 20, 2020 | 89.66 | 90.05 | 87.07 | 87.65 | 282,275 | -2.74(-3.03%) |
Jul 17, 2020 | 89.96 | 91.36 | 89.65 | 90.39 | 201,894 | +0.26(+0.28%) |
Jul 16, 2020 | 88.78 | 91.34 | 87.96 | 90.13 | 331,224 | +1.32(+1.49%) |
Jul 15, 2020 | 86.24 | 89.51 | 85.90 | 88.81 | 560,269 | +5.24(+6.27%) |
Jul 14, 2020 | 82.75 | 84.33 | 81.74 | 83.57 | 368,649 | +0.47(+0.57%) |
Jul 13, 2020 | 85.14 | 86.16 | 83.04 | 83.10 | 279,460 | -0.94(-1.12%) |
Jul 10, 2020 | 82.13 | 84.46 | 82.13 | 84.04 | 216,162 | +1.71(+2.07%) |
Jul 09, 2020 | 85.34 | 85.34 | 81.93 | 82.33 | 429,880 | -3.15(-3.68%) |
Jul 08, 2020 | 84.45 | 86.36 | 84.38 | 85.48 | 354,949 | +0.78(+0.93%) |
Jul 07, 2020 | 86.04 | 87.77 | 84.63 | 84.70 | 526,347 | -2.49(-2.86%) |
Jul 06, 2020 | 88.51 | 88.56 | 85.77 | 87.19 | 272,382 | +0.92(+1.07%) |
Jul 02, 2020 | 87.57 | 88.82 | 85.76 | 86.27 | 194,046 | +0.76(+0.88%) |