Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 95.65 | 98.75 | 95.58 | 97.59 | 732,666 | +1.32(+1.37%) |
Sep 29, 2020 | 97.91 | 98.43 | 95.61 | 96.27 | 407,416 | -2.15(-2.18%) |
Sep 28, 2020 | 97.28 | 99.60 | 95.72 | 98.42 | 569,702 | +4.18(+4.44%) |
Sep 25, 2020 | 94.00 | 94.60 | 92.83 | 94.24 | 487,300 | -0.57(-0.60%) |
Sep 24, 2020 | 94.16 | 95.86 | 92.17 | 94.81 | 524,487 | +0.11(+0.12%) |
Sep 23, 2020 | 97.13 | 99.43 | 94.51 | 94.70 | 290,437 | -1.61(-1.67%) |
Sep 22, 2020 | 95.67 | 97.78 | 95.29 | 96.31 | 422,867 | +0.43(+0.45%) |
Sep 21, 2020 | 97.92 | 98.56 | 92.56 | 95.88 | 584,466 | -5.28(-5.22%) |
Sep 18, 2020 | 102.75 | 103.82 | 100.12 | 101.16 | 849,400 | -2.22(-2.15%) |
Sep 17, 2020 | 101.97 | 103.75 | 100.18 | 103.38 | 596,427 | +3.09(+3.08%) |
Sep 16, 2020 | 99.79 | 102.30 | 99.41 | 100.29 | 527,392 | +1.50(+1.52%) |
Sep 15, 2020 | 100.00 | 101.68 | 98.15 | 98.79 | 762,594 | -1.67(-1.66%) |
Sep 14, 2020 | 97.88 | 101.34 | 97.39 | 100.46 | 642,063 | +3.52(+3.63%) |
Sep 11, 2020 | 94.70 | 97.05 | 93.84 | 96.94 | 532,800 | +3.19(+3.40%) |
Sep 10, 2020 | 94.98 | 95.62 | 93.15 | 93.75 | 537,944 | -0.34(-0.36%) |
Sep 09, 2020 | 92.00 | 94.52 | 91.82 | 94.09 | 422,228 | +1.55(+1.67%) |
Sep 08, 2020 | 92.13 | 94.20 | 91.27 | 92.54 | 499,738 | +0.11(+0.12%) |
Sep 04, 2020 | 91.12 | 94.10 | 90.99 | 92.43 | 432,400 | +1.14(+1.25%) |
Sep 03, 2020 | 94.37 | 94.46 | 90.21 | 91.29 | 571,111 | -2.63(-2.80%) |
Sep 02, 2020 | 92.47 | 94.31 | 91.48 | 93.92 | 522,224 | +1.99(+2.16%) |
Sep 01, 2020 | 92.63 | 94.06 | 91.11 | 91.93 | 785,113 | -0.40(-0.43%) |
Aug 31, 2020 | 95.93 | 95.93 | 92.20 | 92.33 | 712,469 | -4.00(-4.15%) |
Aug 28, 2020 | 96.94 | 97.91 | 95.56 | 96.33 | 675,400 | -0.63(-0.65%) |
Aug 27, 2020 | 94.21 | 97.86 | 93.53 | 96.96 | 821,289 | +3.70(+3.97%) |
Aug 26, 2020 | 93.54 | 94.03 | 92.15 | 93.26 | 454,648 | -0.06(-0.06%) |
Aug 25, 2020 | 93.96 | 94.42 | 90.45 | 93.32 | 629,600 | -0.19(-0.20%) |
Aug 24, 2020 | 90.66 | 94.47 | 90.66 | 93.51 | 638,372 | +3.19(+3.53%) |
Aug 21, 2020 | 90.04 | 91.30 | 89.64 | 90.32 | 560,400 | +0.47(+0.52%) |
Aug 20, 2020 | 88.86 | 91.36 | 88.15 | 89.85 | 530,366 | -0.32(-0.35%) |
Aug 19, 2020 | 91.45 | 91.46 | 89.53 | 90.17 | 578,014 | -0.43(-0.47%) |
Aug 18, 2020 | 91.57 | 92.22 | 90.12 | 90.60 | 975,985 | -1.05(-1.15%) |
Aug 17, 2020 | 90.41 | 92.26 | 90.00 | 91.65 | 787,440 | +1.39(+1.54%) |
Aug 14, 2020 | 87.96 | 90.93 | 87.34 | 90.26 | 617,400 | +1.25(+1.40%) |
Aug 13, 2020 | 90.21 | 91.81 | 88.41 | 89.01 | 468,178 | -2.43(-2.66%) |
Aug 12, 2020 | 92.29 | 92.89 | 89.39 | 91.44 | 753,093 | +0.15(+0.16%) |
Aug 11, 2020 | 92.75 | 94.42 | 90.50 | 91.29 | 640,729 | +0.63(+0.69%) |
Aug 10, 2020 | 86.29 | 91.41 | 86.22 | 90.66 | 967,200 | +5.01(+5.85%) |
Aug 07, 2020 | 88.44 | 90.36 | 83.07 | 85.65 | 1,338,400 | -0.71(-0.82%) |
Aug 06, 2020 | 84.51 | 87.45 | 83.86 | 86.36 | 1,057,567 | +1.18(+1.39%) |
Aug 05, 2020 | 82.63 | 85.18 | 81.43 | 85.18 | 943,152 | +3.93(+4.84%) |
Aug 04, 2020 | 79.77 | 83.84 | 79.77 | 81.25 | 978,422 | +1.80(+2.27%) |
Aug 03, 2020 | 80.01 | 80.59 | 78.93 | 79.45 | 1,195,530 | -0.40(-0.50%) |
Jul 31, 2020 | 83.91 | 84.11 | 79.00 | 79.85 | 1,045,600 | -3.44(-4.13%) |
Jul 30, 2020 | 84.82 | 85.64 | 83.25 | 83.29 | 710,672 | -2.72(-3.16%) |
Jul 29, 2020 | 85.84 | 87.08 | 85.54 | 86.01 | 903,878 | +0.87(+1.02%) |
Jul 28, 2020 | 85.00 | 87.70 | 83.55 | 85.14 | 1,681,880 | -2.19(-2.51%) |
Jul 27, 2020 | 84.87 | 87.40 | 83.80 | 87.33 | 1,554,931 | +2.32(+2.73%) |
Jul 24, 2020 | 83.87 | 85.54 | 82.17 | 85.01 | 1,553,000 | +1.35(+1.61%) |
Jul 23, 2020 | 83.72 | 85.76 | 82.34 | 83.66 | 908,306 | -0.21(-0.25%) |
Jul 22, 2020 | 79.09 | 84.37 | 78.55 | 83.87 | 1,278,388 | +4.45(+5.60%) |
Jul 21, 2020 | 79.10 | 82.01 | 78.87 | 79.42 | 1,059,667 | +0.64(+0.81%) |
Jul 20, 2020 | 78.68 | 79.32 | 77.19 | 78.78 | 1,230,231 | +0.30(+0.38%) |
Jul 17, 2020 | 78.24 | 79.11 | 77.24 | 78.48 | 1,435,000 | +0.55(+0.71%) |
Jul 16, 2020 | 76.04 | 80.70 | 75.47 | 77.93 | 1,789,993 | +1.39(+1.82%) |
Jul 15, 2020 | 76.64 | 77.78 | 75.17 | 76.54 | 1,497,462 | +2.33(+3.14%) |
Jul 14, 2020 | 69.89 | 74.88 | 67.79 | 74.21 | 4,160,788 | -2.39(-3.12%) |
Jul 13, 2020 | 71.81 | 77.33 | 69.44 | 76.60 | 3,947,725 | +6.13(+8.70%) |
Jul 10, 2020 | 73.26 | 78.99 | 69.21 | 70.47 | 4,359,000 | -2.65(-3.62%) |
Jul 09, 2020 | 89.41 | 91.39 | 68.10 | 73.12 | 10,932,559 | -18.27(-19.99%) |
Jul 08, 2020 | 95.48 | 96.97 | 89.18 | 91.39 | 2,594,084 | -4.59(-4.78%) |
Jul 07, 2020 | 102.00 | 102.79 | 95.51 | 95.98 | 1,519,015 | -7.28(-7.05%) |
Jul 06, 2020 | 101.65 | 103.65 | 100.51 | 103.26 | 917,504 | +4.05(+4.08%) |
Jul 02, 2020 | 99.90 | 102.88 | 97.88 | 99.21 | 542,400 | +1.70(+1.74%) |