Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 101.16 | 101.53 | 100.16 | 100.87 | 3,773 | +1.09(+1.10%) |
Sep 29, 2020 | 100.02 | 100.21 | 99.59 | 99.78 | 2,779 | -1.34(-1.32%) |
Sep 28, 2020 | 100.66 | 101.24 | 100.64 | 101.11 | 4,465 | +2.28(+2.30%) |
Sep 25, 2020 | 98.84 | 98.84 | 98.84 | 98.84 | 816 | +1.26(+1.29%) |
Sep 24, 2020 | 97.30 | 98.28 | 96.36 | 97.58 | 8,223 | -0.48(-0.49%) |
Sep 23, 2020 | 99.97 | 100.05 | 98.06 | 98.06 | 34,303 | -1.40(-1.40%) |
Sep 22, 2020 | 99.06 | 99.46 | 98.41 | 99.46 | 2,403 | +1.46(+1.49%) |
Sep 21, 2020 | 97.26 | 97.99 | 97.25 | 97.99 | 2,324 | -3.17(-3.13%) |
Sep 18, 2020 | 102.73 | 102.73 | 100.87 | 101.17 | 5,108 | -1.21(-1.18%) |
Sep 17, 2020 | 102.34 | 102.37 | 101.91 | 102.37 | 1,446 | -1.21(-1.16%) |
Sep 16, 2020 | 103.26 | 104.87 | 103.16 | 103.58 | 291,755 | +0.75(+0.72%) |
Sep 15, 2020 | 104.00 | 104.00 | 102.79 | 102.83 | 38,726 | -0.49(-0.47%) |
Sep 14, 2020 | 101.93 | 103.33 | 101.93 | 103.32 | 6,687 | +2.06(+2.04%) |
Sep 11, 2020 | 101.28 | 101.57 | 100.18 | 101.26 | 5,108 | +0.40(+0.39%) |
Sep 10, 2020 | 102.03 | 103.17 | 100.60 | 100.86 | 570,059 | -0.80(-0.79%) |
Sep 09, 2020 | 100.87 | 102.04 | 100.36 | 101.67 | 246,807 | +0.81(+0.80%) |
Sep 08, 2020 | 101.49 | 102.08 | 99.82 | 100.86 | 20,192 | -0.43(-0.42%) |
Sep 04, 2020 | 102.29 | 102.46 | 99.48 | 101.28 | 5,108 | -0.26(-0.26%) |
Sep 03, 2020 | 103.26 | 103.50 | 101.00 | 101.55 | 20,427 | -2.27(-2.19%) |
Sep 02, 2020 | 102.69 | 103.95 | 101.98 | 103.82 | 13,217 | +1.86(+1.83%) |
Sep 01, 2020 | 100.98 | 101.96 | 100.98 | 101.96 | 7,408 | +0.95(+0.94%) |
Aug 31, 2020 | 102.19 | 102.19 | 101.01 | 101.01 | 2,684 | -1.23(-1.20%) |
Aug 28, 2020 | 102.13 | 102.27 | 102.13 | 102.24 | 1,123 | +1.21(+1.20%) |
Aug 27, 2020 | 101.33 | 101.89 | 100.86 | 101.03 | 3,946 | +0.39(+0.39%) |
Aug 26, 2020 | 100.62 | 100.75 | 100.58 | 100.63 | 9,043 | -0.34(-0.34%) |
Aug 25, 2020 | 100.95 | 101.02 | 100.19 | 100.98 | 13,223 | +0.04(+0.04%) |
Aug 24, 2020 | 99.17 | 100.94 | 99.17 | 100.94 | 3,065 | +2.21(+2.24%) |
Aug 21, 2020 | 98.47 | 98.72 | 98.47 | 98.72 | 4,188 | +0.66(+0.67%) |
Aug 20, 2020 | 98.44 | 98.52 | 98.06 | 98.06 | 3,178 | -0.50(-0.51%) |
Aug 19, 2020 | 98.75 | 99.27 | 98.57 | 98.57 | 29,421 | -0.31(-0.31%) |
Aug 18, 2020 | 99.84 | 99.84 | 98.87 | 98.87 | 1,206 | -0.92(-0.92%) |
Aug 17, 2020 | 98.69 | 99.89 | 98.69 | 99.79 | 10,280 | +0.94(+0.95%) |
Aug 14, 2020 | 98.46 | 98.95 | 98.46 | 98.85 | 5,517 | +0.48(+0.49%) |
Aug 13, 2020 | 98.85 | 98.85 | 98.18 | 98.38 | 8,679 | -0.32(-0.33%) |
Aug 12, 2020 | 99.51 | 99.51 | 97.88 | 98.70 | 3,307 | +0.45(+0.46%) |
Aug 11, 2020 | 99.11 | 99.77 | 98.06 | 98.25 | 42,839 | +0.69(+0.71%) |
Aug 10, 2020 | 96.42 | 97.69 | 96.31 | 97.56 | 27,891 | +2.73(+2.88%) |
Aug 07, 2020 | 93.46 | 94.84 | 93.46 | 94.84 | 2,554 | +0.81(+0.86%) |
Aug 06, 2020 | 93.36 | 94.16 | 93.35 | 94.02 | 2,571 | +0.19(+0.21%) |
Aug 05, 2020 | 92.77 | 93.83 | 92.77 | 93.83 | 12,553 | +1.53(+1.66%) |
Aug 04, 2020 | 91.05 | 92.30 | 91.05 | 92.29 | 10,682 | +0.57(+0.62%) |
Aug 03, 2020 | 91.62 | 91.72 | 91.07 | 91.72 | 10,336 | +0.30(+0.33%) |
Jul 31, 2020 | 92.62 | 92.62 | 90.58 | 91.42 | 5,006 | -1.32(-1.42%) |
Jul 30, 2020 | 92.81 | 92.95 | 91.91 | 92.74 | 1,663 | -0.65(-0.70%) |
Jul 29, 2020 | 92.43 | 93.40 | 92.43 | 93.39 | 17,100 | +2.03(+2.22%) |
Jul 28, 2020 | 91.96 | 92.32 | 91.31 | 91.36 | 2,620 | -0.31(-0.34%) |
Jul 27, 2020 | 91.12 | 91.67 | 91.12 | 91.67 | 5,033 | +0.33(+0.36%) |
Jul 24, 2020 | 91.22 | 91.34 | 91.22 | 91.34 | 1,736 | -0.35(-0.38%) |
Jul 23, 2020 | 92.23 | 92.23 | 91.05 | 91.69 | 3,714 | -0.29(-0.32%) |
Jul 22, 2020 | 91.94 | 91.98 | 91.62 | 91.98 | 931 | +1.24(+1.37%) |
Jul 21, 2020 | 90.54 | 91.25 | 90.54 | 90.74 | 5,749 | +0.67(+0.74%) |
Jul 20, 2020 | 89.70 | 90.22 | 89.70 | 90.07 | 2,547 | -0.67(-0.74%) |
Jul 17, 2020 | 91.57 | 91.72 | 90.67 | 90.74 | 2,043 | -0.77(-0.85%) |
Jul 16, 2020 | 90.42 | 91.60 | 90.42 | 91.51 | 3,831 | -0.27(-0.29%) |
Jul 15, 2020 | 89.72 | 91.95 | 89.72 | 91.78 | 3,163 | +4.37(+5.00%) |
Jul 14, 2020 | 85.95 | 87.41 | 85.34 | 87.41 | 2,908 | +1.00(+1.16%) |
Jul 13, 2020 | 87.54 | 87.59 | 86.41 | 86.41 | 1,236 | -0.43(-0.49%) |
Jul 10, 2020 | 86.10 | 86.83 | 86.10 | 86.83 | 316,308 | +1.80(+2.11%) |
Jul 09, 2020 | 85.61 | 85.66 | 84.94 | 85.04 | 3,236 | -2.17(-2.48%) |
Jul 08, 2020 | 86.85 | 87.20 | 85.94 | 87.20 | 2,917 | +0.89(+1.03%) |
Jul 07, 2020 | 87.08 | 87.21 | 86.31 | 86.31 | 4,181 | -1.75(-1.99%) |
Jul 06, 2020 | 88.28 | 88.59 | 87.32 | 88.06 | 5,145 | +1.31(+1.51%) |
Jul 02, 2020 | 88.17 | 88.17 | 86.47 | 86.75 | 1,430 | +0.35(+0.41%) |