Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 102.13 | 106.94 | 102.13 | 105.55 | 90,688 | +3.94(+3.88%) |
Sep 29, 2020 | 99.77 | 103.21 | 99.73 | 101.61 | 96,422 | +1.64(+1.64%) |
Sep 28, 2020 | 96.63 | 100.78 | 96.63 | 99.97 | 66,446 | +4.76(+5.00%) |
Sep 25, 2020 | 92.90 | 96.26 | 92.90 | 95.21 | 66,300 | +2.66(+2.87%) |
Sep 24, 2020 | 92.04 | 93.44 | 91.07 | 92.55 | 114,990 | -0.45(-0.48%) |
Sep 23, 2020 | 93.74 | 95.40 | 91.67 | 93.00 | 84,783 | -1.86(-1.96%) |
Sep 22, 2020 | 95.30 | 97.07 | 93.37 | 94.86 | 74,775 | -0.53(-0.56%) |
Sep 21, 2020 | 95.79 | 100.06 | 93.58 | 95.39 | 121,769 | -2.57(-2.62%) |
Sep 18, 2020 | 98.80 | 103.87 | 96.82 | 97.96 | 379,000 | +0.31(+0.32%) |
Sep 17, 2020 | 96.75 | 100.13 | 96.16 | 97.65 | 91,972 | -1.22(-1.23%) |
Sep 16, 2020 | 95.00 | 102.30 | 93.92 | 98.87 | 108,535 | +4.09(+4.32%) |
Sep 15, 2020 | 92.51 | 97.19 | 92.51 | 94.78 | 91,864 | +2.56(+2.78%) |
Sep 14, 2020 | 87.33 | 93.25 | 86.00 | 92.22 | 79,162 | +5.59(+6.45%) |
Sep 11, 2020 | 89.79 | 89.79 | 85.07 | 86.63 | 68,500 | -2.08(-2.34%) |
Sep 10, 2020 | 95.12 | 95.12 | 88.66 | 88.71 | 117,037 | -5.59(-5.93%) |
Sep 09, 2020 | 94.89 | 94.89 | 91.41 | 94.30 | 77,363 | +0.28(+0.30%) |
Sep 08, 2020 | 95.95 | 95.95 | 92.96 | 94.02 | 137,327 | -3.08(-3.17%) |
Sep 04, 2020 | 98.68 | 98.68 | 96.19 | 97.10 | 65,700 | -0.02(-0.02%) |
Sep 03, 2020 | 97.83 | 97.87 | 91.67 | 97.12 | 58,091 | -0.40(-0.41%) |
Sep 02, 2020 | 94.50 | 98.08 | 93.04 | 97.52 | 50,495 | +2.87(+3.03%) |
Sep 01, 2020 | 90.38 | 94.65 | 89.52 | 94.65 | 69,842 | +3.66(+4.02%) |
Aug 31, 2020 | 94.00 | 94.50 | 89.09 | 90.99 | 73,352 | -3.32(-3.52%) |
Aug 28, 2020 | 95.07 | 95.07 | 92.94 | 94.31 | 53,600 | +0.30(+0.32%) |
Aug 27, 2020 | 96.99 | 96.99 | 94.01 | 94.01 | 60,260 | -2.58(-2.67%) |
Aug 26, 2020 | 95.55 | 96.59 | 94.80 | 96.59 | 52,248 | +1.46(+1.53%) |
Aug 25, 2020 | 94.26 | 95.29 | 92.83 | 95.13 | 43,461 | +1.96(+2.10%) |
Aug 24, 2020 | 94.05 | 94.05 | 91.62 | 93.17 | 51,083 | +0.64(+0.69%) |
Aug 21, 2020 | 91.85 | 92.70 | 89.81 | 92.53 | 36,300 | +0.26(+0.28%) |
Aug 20, 2020 | 90.66 | 93.09 | 90.28 | 92.27 | 49,714 | +0.38(+0.41%) |
Aug 19, 2020 | 88.55 | 95.38 | 88.41 | 91.89 | 78,353 | +2.86(+3.21%) |
Aug 18, 2020 | 88.00 | 89.24 | 86.08 | 89.03 | 85,522 | +1.09(+1.24%) |
Aug 17, 2020 | 86.78 | 87.94 | 84.76 | 87.94 | 45,696 | +1.51(+1.75%) |
Aug 14, 2020 | 86.25 | 88.36 | 85.71 | 86.43 | 42,900 | -0.54(-0.62%) |
Aug 13, 2020 | 85.87 | 87.40 | 85.09 | 86.97 | 39,619 | +1.25(+1.46%) |
Aug 12, 2020 | 87.81 | 87.81 | 85.18 | 85.72 | 79,395 | -0.44(-0.51%) |
Aug 11, 2020 | 86.87 | 87.83 | 84.20 | 86.16 | 76,853 | +0.65(+0.76%) |
Aug 10, 2020 | 81.42 | 87.31 | 80.75 | 85.51 | 77,030 | +5.01(+6.22%) |
Aug 07, 2020 | 78.24 | 81.41 | 77.96 | 80.50 | 36,900 | +1.53(+1.94%) |
Aug 06, 2020 | 77.12 | 81.61 | 77.12 | 78.97 | 45,967 | +1.32(+1.70%) |
Aug 05, 2020 | 76.49 | 77.92 | 76.00 | 77.65 | 26,586 | +2.27(+3.01%) |
Aug 04, 2020 | 74.85 | 75.47 | 73.73 | 75.38 | 36,479 | +0.16(+0.21%) |
Aug 03, 2020 | 75.51 | 76.66 | 73.84 | 75.22 | 49,686 | +0.92(+1.24%) |
Jul 31, 2020 | 75.74 | 75.87 | 73.44 | 74.30 | 54,300 | -1.90(-2.49%) |
Jul 30, 2020 | 78.18 | 78.70 | 68.74 | 76.20 | 60,926 | +5.13(+7.22%) |
Jul 29, 2020 | 68.32 | 72.07 | 68.32 | 71.07 | 54,260 | +2.77(+4.06%) |
Jul 28, 2020 | 66.89 | 69.21 | 66.89 | 68.30 | 30,499 | +1.38(+2.06%) |
Jul 27, 2020 | 67.67 | 68.11 | 65.56 | 66.92 | 21,479 | -1.25(-1.83%) |
Jul 24, 2020 | 66.40 | 69.55 | 66.19 | 68.17 | 55,700 | +2.16(+3.27%) |
Jul 23, 2020 | 64.44 | 66.62 | 64.44 | 66.01 | 48,337 | +0.94(+1.44%) |
Jul 22, 2020 | 65.45 | 66.49 | 63.64 | 65.07 | 33,885 | -0.73(-1.11%) |
Jul 21, 2020 | 65.07 | 67.25 | 65.07 | 65.80 | 30,700 | +1.79(+2.80%) |
Jul 20, 2020 | 65.30 | 65.72 | 60.95 | 64.01 | 36,180 | -1.38(-2.11%) |
Jul 17, 2020 | 66.77 | 68.38 | 64.99 | 65.39 | 33,900 | -1.80(-2.68%) |
Jul 16, 2020 | 68.31 | 68.49 | 65.23 | 67.19 | 57,965 | -1.71(-2.48%) |
Jul 15, 2020 | 67.42 | 70.79 | 66.91 | 68.90 | 64,329 | +3.24(+4.93%) |
Jul 14, 2020 | 65.35 | 66.70 | 64.58 | 65.66 | 41,729 | -0.34(-0.52%) |
Jul 13, 2020 | 65.61 | 66.97 | 63.18 | 66.00 | 42,619 | +1.52(+2.36%) |
Jul 10, 2020 | 61.99 | 64.80 | 61.06 | 64.48 | 37,400 | +2.31(+3.72%) |
Jul 09, 2020 | 65.15 | 65.15 | 61.70 | 62.17 | 41,985 | -2.58(-3.98%) |
Jul 08, 2020 | 64.11 | 65.64 | 62.79 | 64.75 | 34,325 | +0.31(+0.48%) |
Jul 07, 2020 | 67.73 | 67.73 | 64.44 | 64.44 | 30,626 | -3.32(-4.90%) |
Jul 06, 2020 | 66.43 | 67.95 | 65.41 | 67.76 | 30,406 | +2.99(+4.62%) |
Jul 02, 2020 | 67.80 | 68.50 | 63.59 | 64.77 | 60,500 | -1.68(-2.53%) |