Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 97.75 | 98.83 | 96.51 | 97.16 | 1,056,166 | -0.48(-0.49%) |
Sep 29, 2020 | 97.70 | 98.64 | 97.07 | 97.64 | 1,062,767 | +0.39(+0.40%) |
Sep 28, 2020 | 96.70 | 98.18 | 96.60 | 97.25 | 701,665 | +1.95(+2.05%) |
Sep 25, 2020 | 93.37 | 95.73 | 93.01 | 95.30 | 586,393 | +1.23(+1.31%) |
Sep 24, 2020 | 93.18 | 94.90 | 92.76 | 94.06 | 853,373 | +0.89(+0.95%) |
Sep 23, 2020 | 95.36 | 96.21 | 92.98 | 93.18 | 728,337 | -1.88(-1.97%) |
Sep 22, 2020 | 93.94 | 95.36 | 93.83 | 95.05 | 857,575 | +0.98(+1.04%) |
Sep 21, 2020 | 96.53 | 97.17 | 92.90 | 94.07 | 941,096 | -4.37(-4.44%) |
Sep 18, 2020 | 99.73 | 100.88 | 98.36 | 98.44 | 1,237,135 | -1.58(-1.58%) |
Sep 17, 2020 | 98.88 | 100.72 | 98.04 | 100.03 | 711,728 | -0.01(-0.01%) |
Sep 16, 2020 | 100.48 | 101.15 | 99.70 | 100.04 | 1,103,885 | +0.02(+0.02%) |
Sep 15, 2020 | 99.36 | 100.63 | 99.30 | 100.02 | 751,724 | +0.91(+0.92%) |
Sep 14, 2020 | 98.38 | 99.50 | 98.24 | 99.11 | 700,366 | +1.45(+1.48%) |
Sep 11, 2020 | 96.51 | 98.57 | 96.26 | 97.66 | 935,856 | +1.94(+2.02%) |
Sep 10, 2020 | 97.18 | 97.92 | 95.56 | 95.73 | 1,274,837 | -1.21(-1.25%) |
Sep 09, 2020 | 95.73 | 97.59 | 95.45 | 96.94 | 692,055 | +2.30(+2.43%) |
Sep 08, 2020 | 96.27 | 96.35 | 94.56 | 94.63 | 937,897 | -2.42(-2.49%) |
Sep 04, 2020 | 98.41 | 98.77 | 96.03 | 97.05 | 814,896 | -0.41(-0.42%) |
Sep 03, 2020 | 100.89 | 101.06 | 96.64 | 97.46 | 883,528 | -3.11(-3.09%) |
Sep 02, 2020 | 99.50 | 101.42 | 99.14 | 100.58 | 1,563,643 | +1.03(+1.04%) |
Sep 01, 2020 | 97.98 | 99.73 | 97.76 | 99.54 | 546,941 | +1.29(+1.31%) |
Aug 31, 2020 | 99.31 | 99.31 | 97.93 | 98.25 | 673,966 | -1.20(-1.21%) |
Aug 28, 2020 | 98.71 | 99.50 | 98.22 | 99.45 | 714,251 | +1.00(+1.01%) |
Aug 27, 2020 | 99.03 | 99.10 | 98.04 | 98.46 | 600,709 | -0.10(-0.10%) |
Aug 26, 2020 | 98.04 | 98.74 | 97.54 | 98.56 | 643,108 | +0.09(+0.09%) |
Aug 25, 2020 | 98.96 | 99.13 | 97.83 | 98.47 | 582,412 | +0.12(+0.12%) |
Aug 24, 2020 | 98.40 | 98.52 | 97.35 | 98.35 | 695,674 | +0.55(+0.56%) |
Aug 21, 2020 | 97.55 | 98.25 | 97.40 | 97.80 | 652,655 | +0.08(+0.08%) |
Aug 20, 2020 | 97.64 | 98.16 | 97.19 | 97.73 | 652,979 | -0.83(-0.84%) |
Aug 19, 2020 | 99.01 | 99.06 | 98.37 | 98.56 | 701,707 | -0.56(-0.56%) |
Aug 18, 2020 | 98.89 | 99.33 | 98.85 | 99.11 | 991,659 | +0.18(+0.18%) |
Aug 17, 2020 | 98.82 | 99.46 | 98.71 | 98.94 | 929,190 | +0.12(+0.12%) |
Aug 14, 2020 | 97.92 | 99.55 | 97.92 | 98.82 | 1,032,277 | +0.31(+0.32%) |
Aug 13, 2020 | 98.29 | 98.88 | 98.07 | 98.51 | 870,820 | -0.26(-0.27%) |
Aug 12, 2020 | 97.80 | 99.08 | 97.55 | 98.77 | 864,320 | +1.93(+1.99%) |
Aug 11, 2020 | 97.57 | 99.21 | 96.82 | 96.84 | 1,404,820 | +0.20(+0.21%) |
Aug 10, 2020 | 95.60 | 96.86 | 95.46 | 96.63 | 1,753,908 | +1.22(+1.28%) |
Aug 07, 2020 | 95.18 | 96.45 | 94.25 | 95.41 | 1,524,433 | +0.26(+0.28%) |
Aug 06, 2020 | 94.17 | 95.17 | 93.80 | 95.15 | 847,578 | +1.07(+1.14%) |
Aug 05, 2020 | 93.48 | 94.69 | 92.65 | 94.08 | 1,028,079 | +1.88(+2.04%) |
Aug 04, 2020 | 90.87 | 93.66 | 90.87 | 92.19 | 1,226,944 | -0.45(-0.48%) |
Aug 03, 2020 | 91.55 | 93.52 | 91.00 | 92.64 | 1,366,789 | +1.66(+1.82%) |
Jul 31, 2020 | 91.05 | 91.26 | 89.26 | 90.98 | 1,180,477 | -0.63(-0.69%) |
Jul 30, 2020 | 90.95 | 91.82 | 90.05 | 91.62 | 860,092 | -0.44(-0.48%) |
Jul 29, 2020 | 90.18 | 92.36 | 90.18 | 92.06 | 1,416,738 | +2.21(+2.47%) |
Jul 28, 2020 | 90.37 | 90.75 | 89.78 | 89.84 | 705,659 | -0.95(-1.04%) |
Jul 27, 2020 | 90.38 | 91.58 | 89.93 | 90.79 | 1,113,634 | +0.15(+0.16%) |
Jul 24, 2020 | 91.22 | 91.49 | 90.15 | 90.64 | 1,036,889 | -0.41(-0.45%) |
Jul 23, 2020 | 91.32 | 91.88 | 90.63 | 91.05 | 940,944 | -0.29(-0.32%) |
Jul 22, 2020 | 89.77 | 91.43 | 89.77 | 91.35 | 1,120,578 | +1.52(+1.69%) |
Jul 21, 2020 | 89.29 | 90.70 | 89.29 | 89.82 | 1,273,839 | +0.61(+0.69%) |
Jul 20, 2020 | 90.11 | 90.54 | 88.90 | 89.21 | 1,022,877 | -1.48(-1.64%) |
Jul 17, 2020 | 91.00 | 91.43 | 90.52 | 90.69 | 2,928,954 | +0.21(+0.24%) |
Jul 16, 2020 | 90.60 | 91.92 | 90.10 | 90.48 | 1,164,222 | -0.48(-0.53%) |
Jul 15, 2020 | 90.95 | 91.62 | 90.43 | 90.96 | 1,412,924 | +1.40(+1.56%) |
Jul 14, 2020 | 86.60 | 89.65 | 86.44 | 89.56 | 1,644,594 | +3.24(+3.75%) |
Jul 13, 2020 | 85.45 | 87.41 | 85.10 | 86.32 | 1,793,497 | +1.53(+1.81%) |
Jul 10, 2020 | 84.10 | 84.86 | 83.66 | 84.79 | 831,499 | +0.62(+0.74%) |
Jul 09, 2020 | 85.71 | 85.86 | 83.68 | 84.16 | 1,299,444 | -1.69(-1.97%) |
Jul 08, 2020 | 86.46 | 87.05 | 84.98 | 85.85 | 988,909 | -0.38(-0.44%) |
Jul 07, 2020 | 86.98 | 87.76 | 86.02 | 86.23 | 794,062 | -1.35(-1.54%) |
Jul 06, 2020 | 88.33 | 89.06 | 87.01 | 87.58 | 910,400 | +0.78(+0.90%) |
Jul 02, 2020 | 86.76 | 87.90 | 86.39 | 86.80 | 1,055,132 | +1.34(+1.56%) |