Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 88.89 | 91.83 | 88.60 | 91.10 | 598,933 | +2.52(+2.84%) |
Sep 29, 2020 | 87.83 | 89.03 | 87.27 | 88.58 | 311,871 | +0.36(+0.41%) |
Sep 28, 2020 | 89.18 | 89.99 | 87.85 | 88.22 | 412,919 | +0.59(+0.67%) |
Sep 25, 2020 | 87.01 | 88.35 | 86.86 | 87.63 | 508,300 | -0.03(-0.03%) |
Sep 24, 2020 | 87.58 | 88.12 | 86.06 | 87.66 | 561,707 | -0.56(-0.63%) |
Sep 23, 2020 | 92.24 | 93.60 | 88.18 | 88.22 | 337,056 | -4.17(-4.51%) |
Sep 22, 2020 | 90.55 | 92.47 | 90.32 | 92.39 | 372,568 | +2.20(+2.44%) |
Sep 21, 2020 | 92.51 | 92.54 | 88.61 | 90.19 | 532,136 | -4.08(-4.33%) |
Sep 18, 2020 | 94.65 | 94.72 | 93.28 | 94.27 | 526,800 | -0.31(-0.33%) |
Sep 17, 2020 | 93.38 | 94.80 | 92.86 | 94.58 | 233,200 | -0.48(-0.50%) |
Sep 16, 2020 | 94.82 | 97.17 | 94.21 | 95.06 | 595,689 | +0.96(+1.02%) |
Sep 15, 2020 | 93.00 | 94.99 | 92.97 | 94.10 | 426,764 | +1.67(+1.81%) |
Sep 14, 2020 | 92.72 | 93.80 | 92.24 | 92.43 | 298,109 | +0.68(+0.74%) |
Sep 11, 2020 | 91.61 | 92.05 | 90.08 | 91.75 | 502,700 | +0.45(+0.49%) |
Sep 10, 2020 | 94.53 | 95.32 | 91.11 | 91.30 | 472,041 | -2.45(-2.61%) |
Sep 09, 2020 | 94.67 | 96.57 | 92.31 | 93.75 | 338,092 | +0.05(+0.05%) |
Sep 08, 2020 | 95.38 | 96.14 | 93.28 | 93.70 | 455,042 | -3.51(-3.61%) |
Sep 04, 2020 | 99.40 | 99.67 | 94.44 | 97.21 | 481,200 | -1.68(-1.70%) |
Sep 03, 2020 | 102.94 | 103.99 | 98.08 | 98.89 | 475,217 | -4.01(-3.90%) |
Sep 02, 2020 | 102.86 | 103.80 | 102.00 | 102.90 | 457,284 | +0.77(+0.75%) |
Sep 01, 2020 | 103.19 | 103.46 | 101.48 | 102.13 | 272,829 | -1.25(-1.21%) |
Aug 31, 2020 | 106.10 | 106.10 | 102.70 | 103.38 | 259,849 | -2.93(-2.76%) |
Aug 28, 2020 | 104.26 | 106.63 | 103.29 | 106.31 | 275,100 | +2.29(+2.20%) |
Aug 27, 2020 | 104.26 | 106.55 | 103.66 | 104.02 | 883,194 | +0.18(+0.17%) |
Aug 26, 2020 | 106.82 | 107.03 | 103.67 | 103.84 | 398,034 | -2.22(-2.09%) |
Aug 25, 2020 | 104.46 | 106.25 | 104.06 | 106.06 | 478,299 | +2.63(+2.54%) |
Aug 24, 2020 | 100.24 | 104.10 | 100.04 | 103.43 | 256,650 | +3.50(+3.50%) |
Aug 21, 2020 | 99.87 | 101.07 | 99.18 | 99.93 | 343,200 | -0.11(-0.11%) |
Aug 20, 2020 | 99.03 | 100.46 | 98.45 | 100.04 | 242,328 | -0.08(-0.08%) |
Aug 19, 2020 | 100.97 | 102.40 | 99.97 | 100.12 | 217,746 | -0.51(-0.51%) |
Aug 18, 2020 | 102.60 | 102.60 | 100.44 | 100.63 | 178,665 | -1.15(-1.13%) |
Aug 17, 2020 | 102.31 | 102.46 | 100.56 | 101.78 | 204,671 | -0.38(-0.37%) |
Aug 14, 2020 | 102.82 | 103.66 | 101.78 | 102.16 | 202,200 | -1.34(-1.29%) |
Aug 13, 2020 | 102.38 | 104.15 | 102.07 | 103.50 | 243,257 | +0.13(+0.13%) |
Aug 12, 2020 | 105.90 | 106.76 | 102.13 | 103.37 | 290,156 | -1.98(-1.88%) |
Aug 11, 2020 | 100.89 | 107.30 | 100.89 | 105.35 | 598,254 | +5.36(+5.36%) |
Aug 10, 2020 | 101.01 | 101.53 | 99.79 | 99.99 | 367,647 | -0.68(-0.68%) |
Aug 07, 2020 | 100.26 | 101.18 | 99.00 | 100.67 | 345,300 | -0.33(-0.33%) |
Aug 06, 2020 | 100.81 | 101.40 | 98.75 | 101.00 | 377,993 | +0.26(+0.26%) |
Aug 05, 2020 | 99.88 | 102.62 | 98.96 | 100.74 | 428,500 | +1.56(+1.57%) |
Aug 04, 2020 | 97.34 | 99.64 | 95.65 | 99.18 | 366,530 | +1.94(+2.00%) |
Aug 03, 2020 | 96.34 | 97.68 | 93.78 | 97.24 | 482,211 | +1.10(+1.14%) |
Jul 31, 2020 | 97.64 | 97.64 | 93.75 | 96.14 | 494,700 | -1.50(-1.54%) |
Jul 30, 2020 | 98.38 | 100.34 | 95.71 | 97.64 | 504,773 | -2.81(-2.80%) |
Jul 29, 2020 | 98.00 | 101.64 | 97.22 | 100.45 | 895,637 | +3.85(+3.99%) |
Jul 28, 2020 | 98.23 | 98.58 | 95.88 | 96.60 | 420,249 | -1.63(-1.66%) |
Jul 27, 2020 | 97.89 | 98.76 | 97.10 | 98.23 | 697,815 | -0.04(-0.04%) |
Jul 24, 2020 | 99.55 | 99.79 | 97.18 | 98.27 | 297,000 | -1.90(-1.90%) |
Jul 23, 2020 | 99.88 | 101.85 | 99.75 | 100.17 | 324,752 | -0.86(-0.85%) |
Jul 22, 2020 | 98.52 | 101.95 | 98.16 | 101.03 | 342,878 | +2.19(+2.22%) |
Jul 21, 2020 | 99.90 | 101.33 | 98.08 | 98.84 | 348,156 | -0.69(-0.69%) |
Jul 20, 2020 | 99.53 | 100.73 | 97.74 | 99.53 | 272,844 | -0.37(-0.37%) |
Jul 17, 2020 | 99.83 | 100.97 | 98.87 | 99.90 | 319,100 | +0.46(+0.46%) |
Jul 16, 2020 | 100.73 | 101.36 | 98.62 | 99.44 | 348,916 | -2.75(-2.69%) |
Jul 15, 2020 | 96.95 | 102.49 | 96.95 | 102.19 | 453,770 | +7.16(+7.53%) |
Jul 14, 2020 | 95.03 | 96.60 | 93.39 | 95.03 | 380,537 | -0.58(-0.61%) |
Jul 13, 2020 | 93.54 | 98.01 | 92.38 | 95.61 | 574,915 | +3.67(+3.99%) |
Jul 10, 2020 | 90.86 | 92.57 | 89.71 | 91.94 | 555,700 | +1.01(+1.12%) |
Jul 09, 2020 | 93.68 | 94.27 | 88.78 | 90.93 | 325,069 | -2.95(-3.14%) |
Jul 08, 2020 | 93.90 | 95.36 | 93.03 | 93.88 | 530,974 | +0.25(+0.27%) |
Jul 07, 2020 | 98.22 | 98.84 | 93.28 | 93.63 | 481,227 | -5.65(-5.69%) |
Jul 06, 2020 | 101.16 | 102.40 | 99.06 | 99.28 | 424,457 | +0.03(+0.03%) |
Jul 02, 2020 | 99.88 | 101.34 | 98.58 | 99.25 | 751,200 | +1.57(+1.61%) |