Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 105.26 | 110.54 | 105.26 | 108.96 | 658,815 | +3.71(+3.53%) |
Sep 29, 2020 | 106.57 | 107.69 | 104.91 | 105.25 | 301,089 | -1.32(-1.24%) |
Sep 28, 2020 | 102.97 | 107.03 | 102.65 | 106.57 | 411,231 | +5.89(+5.85%) |
Sep 25, 2020 | 100.47 | 102.57 | 99.77 | 100.68 | 260,069 | -0.31(-0.30%) |
Sep 24, 2020 | 100.11 | 102.73 | 98.20 | 100.98 | 276,105 | +0.71(+0.71%) |
Sep 23, 2020 | 106.01 | 107.37 | 100.13 | 100.27 | 496,093 | -5.64(-5.32%) |
Sep 22, 2020 | 100.57 | 106.30 | 99.98 | 105.91 | 434,058 | +5.50(+5.48%) |
Sep 21, 2020 | 99.11 | 100.81 | 95.74 | 100.41 | 375,832 | +0.71(+0.71%) |
Sep 18, 2020 | 101.27 | 101.96 | 97.60 | 99.70 | 802,901 | -0.74(-0.74%) |
Sep 17, 2020 | 100.26 | 101.77 | 97.77 | 100.44 | 347,268 | -1.72(-1.68%) |
Sep 16, 2020 | 100.80 | 103.63 | 99.76 | 102.16 | 388,734 | +2.63(+2.64%) |
Sep 15, 2020 | 98.73 | 101.36 | 98.15 | 99.53 | 481,462 | +0.78(+0.79%) |
Sep 14, 2020 | 99.36 | 100.49 | 97.30 | 98.75 | 288,589 | +0.54(+0.55%) |
Sep 11, 2020 | 97.83 | 99.74 | 97.10 | 98.21 | 313,865 | +1.10(+1.13%) |
Sep 10, 2020 | 98.23 | 99.67 | 96.63 | 97.12 | 408,382 | -0.50(-0.52%) |
Sep 09, 2020 | 94.18 | 98.16 | 93.86 | 97.62 | 342,591 | +4.33(+4.64%) |
Sep 08, 2020 | 90.38 | 94.27 | 89.62 | 93.29 | 415,350 | +1.19(+1.30%) |
Sep 04, 2020 | 94.41 | 95.67 | 88.20 | 92.09 | 413,050 | -1.48(-1.58%) |
Sep 03, 2020 | 98.75 | 98.75 | 92.61 | 93.57 | 350,293 | -4.61(-4.69%) |
Sep 02, 2020 | 100.15 | 100.15 | 96.06 | 98.18 | 302,002 | -1.31(-1.32%) |
Sep 01, 2020 | 94.02 | 99.55 | 93.33 | 99.49 | 475,948 | +4.71(+4.97%) |
Aug 31, 2020 | 97.72 | 97.95 | 93.97 | 94.79 | 457,610 | -2.83(-2.90%) |
Aug 28, 2020 | 98.11 | 99.08 | 96.98 | 97.62 | 304,545 | +0.44(+0.46%) |
Aug 27, 2020 | 100.40 | 101.02 | 96.90 | 97.17 | 355,965 | -2.20(-2.22%) |
Aug 26, 2020 | 102.24 | 102.24 | 99.19 | 99.38 | 309,714 | -2.40(-2.36%) |
Aug 25, 2020 | 103.37 | 103.37 | 100.19 | 101.77 | 305,823 | -0.86(-0.84%) |
Aug 24, 2020 | 103.92 | 103.98 | 101.70 | 102.63 | 293,715 | -0.55(-0.54%) |
Aug 21, 2020 | 99.90 | 103.96 | 99.17 | 103.19 | 375,869 | +2.49(+2.47%) |
Aug 20, 2020 | 100.29 | 103.39 | 99.46 | 100.70 | 226,215 | -0.85(-0.84%) |
Aug 19, 2020 | 102.47 | 102.47 | 100.68 | 101.55 | 233,646 | -0.65(-0.64%) |
Aug 18, 2020 | 102.65 | 105.60 | 101.56 | 102.20 | 633,314 | +0.64(+0.63%) |
Aug 17, 2020 | 98.05 | 102.34 | 97.84 | 101.56 | 281,102 | +4.01(+4.11%) |
Aug 14, 2020 | 98.21 | 98.21 | 96.40 | 97.55 | 354,390 | -1.32(-1.34%) |
Aug 13, 2020 | 97.61 | 99.68 | 96.81 | 98.87 | 272,634 | +0.58(+0.59%) |
Aug 12, 2020 | 97.87 | 98.42 | 96.25 | 98.29 | 317,060 | +1.62(+1.67%) |
Aug 11, 2020 | 101.25 | 101.85 | 96.55 | 96.67 | 510,608 | -3.82(-3.80%) |
Aug 10, 2020 | 99.37 | 104.13 | 99.20 | 100.49 | 300,796 | +1.83(+1.85%) |
Aug 07, 2020 | 98.62 | 99.87 | 96.65 | 98.67 | 354,492 | -0.62(-0.63%) |
Aug 06, 2020 | 100.26 | 101.94 | 99.03 | 99.29 | 402,264 | -1.01(-1.00%) |
Aug 05, 2020 | 99.50 | 101.15 | 98.19 | 100.29 | 381,316 | +2.00(+2.04%) |
Aug 04, 2020 | 100.05 | 101.89 | 97.96 | 98.29 | 404,177 | -2.54(-2.52%) |
Aug 03, 2020 | 98.29 | 101.44 | 97.89 | 100.83 | 539,547 | +2.93(+2.99%) |
Jul 31, 2020 | 98.48 | 98.61 | 95.09 | 97.90 | 611,420 | -0.86(-0.87%) |
Jul 30, 2020 | 99.75 | 100.86 | 98.63 | 98.75 | 514,607 | -2.90(-2.85%) |
Jul 29, 2020 | 96.89 | 101.98 | 96.57 | 101.66 | 591,744 | +5.10(+5.29%) |
Jul 28, 2020 | 97.45 | 99.53 | 96.18 | 96.55 | 791,240 | -0.19(-0.19%) |
Jul 27, 2020 | 91.04 | 96.81 | 90.56 | 96.74 | 649,947 | +6.54(+7.26%) |
Jul 24, 2020 | 88.28 | 91.01 | 87.31 | 90.20 | 502,205 | +1.86(+2.10%) |
Jul 23, 2020 | 93.77 | 96.73 | 86.50 | 88.34 | 1,186,113 | +0.15(+0.17%) |
Jul 22, 2020 | 83.32 | 89.62 | 83.20 | 88.19 | 705,694 | +4.32(+5.15%) |
Jul 21, 2020 | 84.77 | 85.45 | 83.41 | 83.87 | 437,609 | +0.95(+1.14%) |
Jul 20, 2020 | 81.90 | 83.07 | 80.62 | 82.92 | 339,443 | +0.87(+1.06%) |
Jul 17, 2020 | 83.41 | 84.25 | 81.76 | 82.05 | 435,744 | -0.63(-0.76%) |
Jul 16, 2020 | 81.64 | 83.29 | 80.50 | 82.68 | 374,229 | +1.54(+1.90%) |
Jul 15, 2020 | 81.54 | 81.72 | 78.52 | 81.14 | 358,047 | +2.63(+3.34%) |
Jul 14, 2020 | 76.11 | 78.68 | 74.87 | 78.52 | 314,780 | +2.41(+3.16%) |
Jul 13, 2020 | 79.72 | 80.87 | 76.00 | 76.11 | 427,434 | -2.25(-2.87%) |
Jul 10, 2020 | 77.33 | 79.32 | 76.74 | 78.36 | 257,029 | +1.47(+1.91%) |
Jul 09, 2020 | 81.83 | 82.69 | 76.23 | 76.89 | 471,072 | -4.24(-5.23%) |
Jul 08, 2020 | 76.31 | 82.28 | 76.31 | 81.14 | 822,435 | +5.10(+6.71%) |
Jul 07, 2020 | 74.34 | 77.53 | 74.23 | 76.03 | 605,028 | +0.73(+0.97%) |
Jul 06, 2020 | 74.78 | 75.37 | 73.18 | 75.30 | 242,340 | +2.77(+3.82%) |
Jul 02, 2020 | 74.35 | 74.46 | 72.38 | 72.53 | 250,748 | +0.15(+0.20%) |