Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 101.64 | 105.37 | 101.64 | 102.82 | 56,317 | +1.42(+1.40%) |
Sep 29, 2020 | 100.94 | 102.51 | 100.33 | 101.41 | 72,731 | -0.05(-0.05%) |
Sep 28, 2020 | 99.34 | 101.77 | 98.24 | 101.46 | 41,955 | +3.45(+3.52%) |
Sep 25, 2020 | 98.29 | 98.29 | 94.94 | 98.01 | 33,401 | -0.35(-0.35%) |
Sep 24, 2020 | 93.37 | 99.70 | 92.65 | 98.36 | 34,359 | +4.51(+4.81%) |
Sep 23, 2020 | 94.16 | 94.64 | 92.36 | 93.85 | 69,792 | +0.79(+0.85%) |
Sep 22, 2020 | 97.57 | 98.18 | 92.61 | 93.06 | 63,037 | -4.05(-4.17%) |
Sep 21, 2020 | 98.25 | 98.37 | 94.52 | 97.11 | 53,439 | -3.46(-3.44%) |
Sep 18, 2020 | 102.67 | 103.24 | 100.56 | 100.56 | 271,165 | -2.29(-2.22%) |
Sep 17, 2020 | 102.10 | 103.43 | 101.66 | 102.85 | 72,136 | -0.60(-0.58%) |
Sep 16, 2020 | 102.49 | 105.69 | 101.88 | 103.45 | 86,617 | +1.51(+1.48%) |
Sep 15, 2020 | 103.28 | 103.82 | 101.27 | 101.95 | 87,799 | -1.05(-1.01%) |
Sep 14, 2020 | 99.25 | 103.34 | 98.06 | 102.99 | 95,367 | +5.77(+5.93%) |
Sep 11, 2020 | 100.33 | 100.93 | 95.75 | 97.22 | 66,126 | -2.29(-2.30%) |
Sep 10, 2020 | 99.33 | 102.52 | 99.19 | 99.51 | 83,639 | +0.15(+0.15%) |
Sep 09, 2020 | 101.07 | 101.53 | 98.98 | 99.36 | 71,550 | -0.89(-0.89%) |
Sep 08, 2020 | 98.77 | 100.89 | 97.48 | 100.25 | 48,606 | +0.56(+0.56%) |
Sep 04, 2020 | 99.12 | 101.17 | 97.72 | 99.69 | 71,769 | +1.76(+1.80%) |
Sep 03, 2020 | 99.54 | 100.53 | 97.07 | 97.93 | 206,295 | -1.67(-1.67%) |
Sep 02, 2020 | 102.34 | 102.34 | 98.96 | 99.60 | 125,997 | -3.28(-3.19%) |
Sep 01, 2020 | 100.55 | 103.59 | 100.55 | 102.88 | 33,869 | +2.33(+2.32%) |
Aug 31, 2020 | 104.62 | 105.30 | 100.14 | 100.55 | 44,195 | -4.09(-3.91%) |
Aug 28, 2020 | 100.12 | 104.64 | 100.07 | 104.64 | 50,441 | +4.41(+4.40%) |
Aug 27, 2020 | 98.29 | 100.62 | 98.29 | 100.23 | 44,781 | +1.91(+1.94%) |
Aug 26, 2020 | 101.69 | 101.79 | 97.24 | 98.32 | 38,113 | -3.62(-3.56%) |
Aug 25, 2020 | 100.23 | 101.96 | 99.90 | 101.95 | 30,141 | +2.02(+2.02%) |
Aug 24, 2020 | 96.81 | 100.39 | 96.81 | 99.93 | 50,271 | +2.96(+3.05%) |
Aug 21, 2020 | 98.92 | 99.74 | 96.56 | 96.97 | 39,044 | -2.49(-2.50%) |
Aug 20, 2020 | 98.52 | 99.89 | 97.58 | 99.46 | 28,682 | -0.09(-0.09%) |
Aug 19, 2020 | 102.78 | 103.61 | 99.42 | 99.54 | 64,498 | -3.61(-3.50%) |
Aug 18, 2020 | 104.24 | 104.89 | 102.81 | 103.15 | 90,937 | -0.40(-0.39%) |
Aug 17, 2020 | 102.57 | 104.80 | 102.32 | 103.55 | 94,483 | +0.83(+0.81%) |
Aug 14, 2020 | 97.64 | 102.97 | 97.64 | 102.72 | 63,869 | +4.54(+4.62%) |
Aug 13, 2020 | 95.72 | 98.92 | 95.48 | 98.18 | 70,683 | +2.14(+2.23%) |
Aug 12, 2020 | 99.57 | 100.10 | 94.57 | 96.03 | 42,041 | -3.00(-3.02%) |
Aug 11, 2020 | 95.33 | 99.27 | 95.33 | 99.03 | 63,964 | +4.49(+4.75%) |
Aug 10, 2020 | 90.82 | 95.01 | 90.82 | 94.54 | 48,974 | +3.81(+4.20%) |
Aug 07, 2020 | 91.28 | 91.80 | 89.70 | 90.73 | 64,434 | -1.31(-1.42%) |
Aug 06, 2020 | 87.71 | 92.15 | 87.71 | 92.04 | 72,454 | +3.63(+4.11%) |
Aug 05, 2020 | 86.80 | 89.58 | 86.54 | 88.40 | 79,001 | +1.80(+2.08%) |
Aug 04, 2020 | 85.60 | 87.23 | 85.29 | 86.61 | 126,223 | +0.39(+0.45%) |
Aug 03, 2020 | 88.52 | 88.52 | 85.84 | 86.22 | 271,174 | -2.25(-2.54%) |
Jul 31, 2020 | 87.19 | 88.57 | 85.50 | 88.47 | 94,450 | +1.58(+1.82%) |
Jul 30, 2020 | 86.49 | 87.02 | 84.90 | 86.89 | 84,218 | -0.57(-0.65%) |
Jul 29, 2020 | 87.57 | 88.35 | 86.40 | 87.46 | 54,679 | +0.89(+1.02%) |
Jul 28, 2020 | 88.06 | 88.92 | 86.41 | 86.57 | 119,946 | -2.20(-2.48%) |
Jul 27, 2020 | 87.33 | 89.02 | 86.06 | 88.77 | 75,428 | +1.18(+1.35%) |
Jul 24, 2020 | 91.47 | 91.76 | 87.33 | 87.59 | 51,231 | -3.91(-4.27%) |
Jul 23, 2020 | 92.30 | 92.65 | 89.34 | 91.50 | 55,827 | -0.39(-0.42%) |
Jul 22, 2020 | 88.43 | 92.31 | 88.37 | 91.89 | 61,673 | +2.61(+2.93%) |
Jul 21, 2020 | 89.25 | 89.85 | 88.96 | 89.27 | 144,068 | +1.46(+1.67%) |
Jul 20, 2020 | 88.66 | 88.66 | 87.56 | 87.81 | 76,175 | -0.38(-0.43%) |
Jul 17, 2020 | 90.19 | 91.60 | 88.19 | 88.19 | 54,052 | -2.43(-2.68%) |
Jul 16, 2020 | 91.06 | 92.79 | 90.20 | 90.62 | 74,719 | -1.06(-1.16%) |
Jul 15, 2020 | 92.18 | 94.63 | 91.31 | 91.68 | 122,521 | +1.12(+1.23%) |
Jul 14, 2020 | 90.23 | 91.46 | 89.65 | 90.57 | 46,688 | -0.82(-0.89%) |
Jul 13, 2020 | 93.95 | 95.01 | 90.95 | 91.38 | 63,218 | -2.40(-2.56%) |
Jul 10, 2020 | 93.49 | 94.65 | 91.44 | 93.78 | 67,142 | +0.23(+0.25%) |
Jul 09, 2020 | 98.02 | 98.02 | 93.53 | 93.55 | 99,351 | -4.16(-4.25%) |
Jul 08, 2020 | 98.21 | 99.38 | 96.42 | 97.71 | 79,175 | -1.09(-1.10%) |
Jul 07, 2020 | 99.80 | 101.79 | 98.77 | 98.80 | 58,763 | -2.17(-2.15%) |
Jul 06, 2020 | 105.75 | 105.75 | 100.14 | 100.97 | 85,887 | -1.68(-1.64%) |
Jul 02, 2020 | 104.59 | 106.09 | 102.64 | 102.66 | 71,994 | +0.31(+0.30%) |