Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 97.76 | 98.84 | 96.51 | 97.17 | 1,056,101 | -0.48(-0.49%) |
Sep 29, 2020 | 97.71 | 98.65 | 97.07 | 97.65 | 1,062,701 | +0.39(+0.40%) |
Sep 28, 2020 | 96.71 | 98.19 | 96.60 | 97.26 | 701,622 | +1.96(+2.05%) |
Sep 25, 2020 | 93.38 | 95.73 | 93.01 | 95.30 | 586,357 | +1.23(+1.31%) |
Sep 24, 2020 | 93.18 | 94.90 | 92.77 | 94.07 | 853,321 | +0.89(+0.95%) |
Sep 23, 2020 | 95.37 | 96.21 | 92.99 | 93.18 | 728,292 | -1.88(-1.97%) |
Sep 22, 2020 | 93.94 | 95.36 | 93.84 | 95.06 | 857,522 | +0.98(+1.04%) |
Sep 21, 2020 | 96.53 | 97.17 | 92.91 | 94.08 | 941,038 | -4.37(-4.44%) |
Sep 18, 2020 | 99.74 | 100.88 | 98.36 | 98.45 | 1,237,059 | -1.58(-1.58%) |
Sep 17, 2020 | 98.89 | 100.73 | 98.04 | 100.03 | 711,684 | -0.01(-0.01%) |
Sep 16, 2020 | 100.48 | 101.16 | 99.71 | 100.04 | 1,103,817 | +0.02(+0.02%) |
Sep 15, 2020 | 99.37 | 100.64 | 99.31 | 100.02 | 751,678 | +0.91(+0.92%) |
Sep 14, 2020 | 98.38 | 99.51 | 98.25 | 99.11 | 700,322 | +1.45(+1.48%) |
Sep 11, 2020 | 96.51 | 98.58 | 96.27 | 97.67 | 935,798 | +1.94(+2.02%) |
Sep 10, 2020 | 97.19 | 97.93 | 95.57 | 95.73 | 1,274,758 | -1.21(-1.25%) |
Sep 09, 2020 | 95.73 | 97.60 | 95.46 | 96.94 | 692,012 | +2.30(+2.43%) |
Sep 08, 2020 | 96.28 | 96.36 | 94.56 | 94.64 | 937,839 | -2.42(-2.49%) |
Sep 04, 2020 | 98.42 | 98.78 | 96.03 | 97.06 | 814,846 | -0.41(-0.42%) |
Sep 03, 2020 | 100.89 | 101.07 | 96.64 | 97.47 | 883,474 | -3.11(-3.09%) |
Sep 02, 2020 | 99.51 | 101.43 | 99.15 | 100.58 | 1,563,546 | +1.03(+1.04%) |
Sep 01, 2020 | 97.99 | 99.73 | 97.76 | 99.55 | 546,907 | +1.29(+1.31%) |
Aug 31, 2020 | 99.31 | 99.31 | 97.94 | 98.26 | 673,925 | -1.20(-1.21%) |
Aug 28, 2020 | 98.72 | 99.51 | 98.23 | 99.46 | 714,207 | +1.00(+1.01%) |
Aug 27, 2020 | 99.04 | 99.11 | 98.05 | 98.46 | 600,672 | -0.10(-0.10%) |
Aug 26, 2020 | 98.05 | 98.75 | 97.55 | 98.56 | 643,068 | +0.09(+0.09%) |
Aug 25, 2020 | 98.96 | 99.14 | 97.84 | 98.47 | 582,376 | +0.12(+0.12%) |
Aug 24, 2020 | 98.41 | 98.52 | 97.35 | 98.36 | 695,631 | +0.55(+0.56%) |
Aug 21, 2020 | 97.56 | 98.26 | 97.41 | 97.81 | 652,614 | +0.08(+0.08%) |
Aug 20, 2020 | 97.64 | 98.16 | 97.20 | 97.73 | 652,938 | -0.83(-0.84%) |
Aug 19, 2020 | 99.02 | 99.07 | 98.38 | 98.56 | 701,664 | -0.56(-0.56%) |
Aug 18, 2020 | 98.89 | 99.33 | 98.86 | 99.12 | 991,598 | +0.18(+0.18%) |
Aug 17, 2020 | 98.83 | 99.46 | 98.72 | 98.94 | 929,132 | +0.12(+0.12%) |
Aug 14, 2020 | 97.93 | 99.56 | 97.93 | 98.83 | 1,032,213 | +0.31(+0.32%) |
Aug 13, 2020 | 98.30 | 98.88 | 98.07 | 98.51 | 870,766 | -0.26(-0.27%) |
Aug 12, 2020 | 97.80 | 99.08 | 97.56 | 98.78 | 864,266 | +1.93(+1.99%) |
Aug 11, 2020 | 97.58 | 99.22 | 96.83 | 96.84 | 1,404,733 | +0.20(+0.21%) |
Aug 10, 2020 | 95.61 | 96.86 | 95.47 | 96.64 | 1,753,799 | +1.22(+1.28%) |
Aug 07, 2020 | 95.19 | 96.45 | 94.26 | 95.42 | 1,524,339 | +0.26(+0.28%) |
Aug 06, 2020 | 94.17 | 95.18 | 93.81 | 95.16 | 847,526 | +1.07(+1.14%) |
Aug 05, 2020 | 93.49 | 94.70 | 92.66 | 94.08 | 1,028,015 | +1.88(+2.04%) |
Aug 04, 2020 | 90.87 | 93.66 | 90.87 | 92.20 | 1,226,868 | -0.45(-0.48%) |
Aug 03, 2020 | 91.56 | 93.53 | 91.01 | 92.65 | 1,366,705 | +1.66(+1.82%) |
Jul 31, 2020 | 91.06 | 91.26 | 89.26 | 90.99 | 1,180,404 | -0.63(-0.69%) |
Jul 30, 2020 | 90.95 | 91.83 | 90.05 | 91.62 | 860,039 | -0.44(-0.48%) |
Jul 29, 2020 | 90.19 | 92.37 | 90.19 | 92.06 | 1,416,650 | +2.21(+2.47%) |
Jul 28, 2020 | 90.38 | 90.76 | 89.79 | 89.85 | 705,616 | -0.95(-1.04%) |
Jul 27, 2020 | 90.39 | 91.59 | 89.94 | 90.80 | 1,113,566 | +0.15(+0.16%) |
Jul 24, 2020 | 91.22 | 91.50 | 90.15 | 90.65 | 1,036,825 | -0.41(-0.45%) |
Jul 23, 2020 | 91.32 | 91.88 | 90.64 | 91.06 | 940,886 | -0.29(-0.32%) |
Jul 22, 2020 | 89.78 | 91.44 | 89.77 | 91.35 | 1,120,509 | +1.52(+1.69%) |
Jul 21, 2020 | 89.29 | 90.71 | 89.29 | 89.83 | 1,273,761 | +0.61(+0.69%) |
Jul 20, 2020 | 90.11 | 90.54 | 88.90 | 89.21 | 1,022,813 | -1.48(-1.64%) |
Jul 17, 2020 | 91.01 | 91.44 | 90.52 | 90.70 | 2,928,772 | +0.21(+0.24%) |
Jul 16, 2020 | 90.61 | 91.93 | 90.10 | 90.48 | 1,164,150 | -0.48(-0.53%) |
Jul 15, 2020 | 90.95 | 91.62 | 90.43 | 90.96 | 1,412,837 | +1.40(+1.56%) |
Jul 14, 2020 | 86.61 | 89.65 | 86.44 | 89.57 | 1,644,492 | +3.24(+3.75%) |
Jul 13, 2020 | 85.46 | 87.42 | 85.11 | 86.33 | 1,793,386 | +1.53(+1.81%) |
Jul 10, 2020 | 84.10 | 84.86 | 83.66 | 84.79 | 831,448 | +0.62(+0.74%) |
Jul 09, 2020 | 85.71 | 85.87 | 83.68 | 84.17 | 1,299,364 | -1.69(-1.97%) |
Jul 08, 2020 | 86.46 | 87.06 | 84.99 | 85.86 | 988,848 | -0.38(-0.44%) |
Jul 07, 2020 | 86.99 | 87.77 | 86.02 | 86.24 | 794,013 | -1.35(-1.54%) |
Jul 06, 2020 | 88.34 | 89.07 | 87.02 | 87.58 | 910,344 | +0.78(+0.90%) |
Jul 02, 2020 | 86.77 | 87.91 | 86.39 | 86.80 | 1,055,067 | +1.34(+1.56%) |