Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 94.27 | 95.72 | 93.81 | 94.20 | 241,638 | +0.26(+0.28%) |
Sep 29, 2020 | 93.25 | 94.75 | 93.15 | 93.94 | 172,031 | +0.67(+0.72%) |
Sep 28, 2020 | 91.44 | 93.70 | 91.44 | 93.27 | 183,408 | +2.91(+3.22%) |
Sep 25, 2020 | 89.52 | 91.25 | 89.44 | 90.36 | 193,131 | -0.04(-0.04%) |
Sep 24, 2020 | 90.19 | 91.63 | 88.36 | 90.40 | 158,996 | +0.45(+0.51%) |
Sep 23, 2020 | 91.63 | 92.34 | 89.85 | 89.94 | 242,823 | -1.90(-2.06%) |
Sep 22, 2020 | 89.14 | 92.01 | 88.68 | 91.84 | 234,574 | +3.11(+3.51%) |
Sep 21, 2020 | 92.07 | 92.14 | 87.37 | 88.72 | 291,957 | -5.42(-5.75%) |
Sep 18, 2020 | 97.42 | 97.63 | 93.43 | 94.14 | 906,830 | -2.31(-2.40%) |
Sep 17, 2020 | 97.30 | 97.52 | 95.51 | 96.45 | 178,359 | -2.10(-2.13%) |
Sep 16, 2020 | 98.13 | 99.52 | 97.22 | 98.55 | 221,969 | +1.36(+1.40%) |
Sep 15, 2020 | 97.76 | 98.52 | 96.90 | 97.19 | 122,773 | +0.07(+0.07%) |
Sep 14, 2020 | 96.98 | 98.09 | 96.19 | 97.12 | 152,372 | +1.05(+1.10%) |
Sep 11, 2020 | 96.35 | 97.04 | 95.20 | 96.06 | 188,996 | +0.45(+0.48%) |
Sep 10, 2020 | 95.84 | 96.26 | 95.06 | 95.61 | 175,315 | +0.20(+0.21%) |
Sep 09, 2020 | 94.35 | 96.23 | 94.35 | 95.41 | 198,342 | +1.72(+1.84%) |
Sep 08, 2020 | 91.76 | 94.99 | 90.38 | 93.68 | 238,901 | +1.03(+1.12%) |
Sep 04, 2020 | 94.81 | 94.95 | 90.85 | 92.65 | 194,372 | -0.49(-0.53%) |
Sep 03, 2020 | 97.41 | 97.53 | 92.60 | 93.14 | 148,567 | -4.16(-4.27%) |
Sep 02, 2020 | 97.10 | 97.75 | 95.57 | 97.30 | 126,921 | +0.55(+0.57%) |
Sep 01, 2020 | 94.69 | 96.87 | 94.00 | 96.75 | 206,658 | +1.63(+1.72%) |
Aug 31, 2020 | 96.81 | 97.61 | 95.05 | 95.12 | 190,366 | -2.21(-2.27%) |
Aug 28, 2020 | 96.72 | 97.54 | 96.34 | 97.32 | 181,655 | +0.96(+0.99%) |
Aug 27, 2020 | 97.66 | 97.66 | 96.03 | 96.36 | 147,535 | -0.50(-0.52%) |
Aug 26, 2020 | 96.45 | 97.29 | 96.06 | 96.87 | 132,236 | +0.33(+0.34%) |
Aug 25, 2020 | 96.99 | 96.99 | 95.06 | 96.54 | 113,702 | +0.03(+0.03%) |
Aug 24, 2020 | 97.30 | 97.30 | 95.67 | 96.51 | 202,761 | +0.30(+0.31%) |
Aug 21, 2020 | 94.98 | 96.29 | 94.02 | 96.21 | 247,411 | +0.74(+0.77%) |
Aug 20, 2020 | 96.03 | 96.90 | 95.09 | 95.47 | 157,919 | -1.54(-1.59%) |
Aug 19, 2020 | 97.56 | 98.18 | 96.52 | 97.01 | 186,375 | -0.68(-0.69%) |
Aug 18, 2020 | 99.79 | 100.47 | 97.11 | 97.69 | 256,832 | -2.27(-2.27%) |
Aug 17, 2020 | 99.74 | 100.91 | 98.98 | 99.96 | 244,893 | +0.36(+0.36%) |
Aug 14, 2020 | 98.88 | 99.99 | 98.83 | 99.60 | 144,745 | -0.01(-0.01%) |
Aug 13, 2020 | 98.69 | 100.18 | 98.64 | 99.61 | 141,232 | +0.08(+0.08%) |
Aug 12, 2020 | 99.71 | 100.42 | 98.65 | 99.54 | 219,461 | +0.88(+0.89%) |
Aug 11, 2020 | 99.14 | 100.42 | 98.27 | 98.66 | 224,365 | +0.68(+0.69%) |
Aug 10, 2020 | 96.75 | 98.78 | 96.43 | 97.98 | 156,945 | +1.33(+1.37%) |
Aug 07, 2020 | 96.63 | 98.56 | 95.88 | 96.65 | 236,865 | -0.42(-0.43%) |
Aug 06, 2020 | 97.29 | 97.55 | 95.61 | 97.07 | 173,323 | -0.03(-0.03%) |
Aug 05, 2020 | 96.24 | 97.13 | 95.48 | 97.10 | 295,845 | +1.71(+1.79%) |
Aug 04, 2020 | 95.39 | 95.57 | 93.30 | 95.39 | 204,259 | -0.50(-0.52%) |
Aug 03, 2020 | 94.18 | 96.26 | 92.73 | 95.89 | 274,553 | +2.50(+2.67%) |
Jul 31, 2020 | 93.61 | 93.63 | 90.21 | 93.39 | 482,933 | -0.71(-0.75%) |
Jul 30, 2020 | 91.43 | 95.36 | 91.14 | 94.10 | 388,041 | +1.28(+1.38%) |
Jul 29, 2020 | 88.99 | 93.07 | 88.76 | 92.82 | 431,266 | +4.47(+5.06%) |
Jul 28, 2020 | 85.53 | 90.59 | 84.91 | 88.36 | 404,099 | -2.76(-3.03%) |
Jul 27, 2020 | 87.56 | 91.33 | 87.26 | 91.11 | 311,702 | +3.44(+3.93%) |
Jul 24, 2020 | 87.67 | 88.07 | 86.96 | 87.67 | 257,233 | +0.02(+0.02%) |
Jul 23, 2020 | 86.99 | 88.38 | 86.13 | 87.65 | 240,907 | +0.76(+0.88%) |
Jul 22, 2020 | 84.87 | 87.14 | 84.87 | 86.88 | 367,287 | +1.57(+1.84%) |
Jul 21, 2020 | 85.79 | 87.28 | 84.90 | 85.32 | 370,794 | +0.34(+0.40%) |
Jul 20, 2020 | 84.13 | 85.91 | 84.13 | 84.98 | 170,770 | +0.84(+1.00%) |
Jul 17, 2020 | 84.65 | 85.23 | 83.10 | 84.14 | 162,115 | -0.39(-0.46%) |
Jul 16, 2020 | 84.12 | 84.68 | 83.34 | 84.52 | 139,837 | +0.54(+0.65%) |
Jul 15, 2020 | 82.81 | 84.50 | 82.54 | 83.98 | 292,710 | +3.30(+4.09%) |
Jul 14, 2020 | 78.56 | 80.71 | 78.22 | 80.69 | 140,698 | +2.38(+3.04%) |
Jul 13, 2020 | 79.06 | 79.46 | 77.35 | 78.31 | 221,398 | +0.10(+0.12%) |
Jul 10, 2020 | 76.91 | 78.35 | 76.19 | 78.21 | 144,435 | +1.69(+2.21%) |
Jul 09, 2020 | 78.79 | 79.15 | 75.44 | 76.52 | 177,248 | -2.45(-3.10%) |
Jul 08, 2020 | 77.48 | 79.01 | 76.72 | 78.96 | 211,499 | +1.51(+1.95%) |
Jul 07, 2020 | 78.61 | 78.85 | 77.07 | 77.45 | 281,423 | -1.88(-2.37%) |
Jul 06, 2020 | 81.01 | 81.17 | 79.13 | 79.33 | 188,494 | +0.18(+0.23%) |
Jul 02, 2020 | 80.28 | 81.34 | 78.85 | 79.15 | 117,243 | +0.82(+1.05%) |