Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 95.92 | 98.55 | 95.51 | 97.45 | 225,870 | +1.95(+2.04%) |
Sep 29, 2020 | 99.17 | 99.17 | 93.79 | 95.50 | 138,159 | -3.16(-3.20%) |
Sep 28, 2020 | 94.99 | 98.93 | 94.99 | 98.66 | 178,800 | +5.52(+5.93%) |
Sep 25, 2020 | 92.96 | 93.86 | 91.65 | 93.14 | 273,400 | -0.71(-0.76%) |
Sep 24, 2020 | 94.71 | 95.81 | 93.06 | 93.85 | 188,894 | -2.08(-2.17%) |
Sep 23, 2020 | 99.89 | 101.18 | 95.87 | 95.93 | 171,487 | -2.78(-2.82%) |
Sep 22, 2020 | 95.81 | 99.59 | 95.81 | 98.71 | 159,893 | +4.60(+4.89%) |
Sep 21, 2020 | 95.53 | 96.02 | 91.52 | 94.11 | 251,570 | -4.17(-4.24%) |
Sep 18, 2020 | 102.12 | 103.40 | 98.14 | 98.28 | 407,800 | -2.81(-2.78%) |
Sep 17, 2020 | 101.27 | 103.66 | 99.49 | 101.09 | 318,121 | -1.87(-1.82%) |
Sep 16, 2020 | 107.44 | 107.44 | 101.93 | 102.96 | 185,867 | -3.75(-3.51%) |
Sep 15, 2020 | 109.01 | 109.01 | 105.56 | 106.71 | 104,043 | -0.73(-0.68%) |
Sep 14, 2020 | 105.24 | 107.81 | 104.61 | 107.44 | 107,348 | +2.83(+2.71%) |
Sep 11, 2020 | 108.39 | 108.98 | 104.32 | 104.61 | 120,900 | -3.37(-3.12%) |
Sep 10, 2020 | 112.17 | 112.42 | 107.79 | 107.98 | 133,381 | -2.84(-2.56%) |
Sep 09, 2020 | 108.43 | 111.64 | 105.42 | 110.82 | 220,603 | +3.17(+2.94%) |
Sep 08, 2020 | 104.84 | 109.53 | 103.16 | 107.65 | 254,825 | +1.33(+1.25%) |
Sep 04, 2020 | 107.57 | 108.05 | 103.21 | 106.32 | 123,100 | +0.34(+0.32%) |
Sep 03, 2020 | 109.23 | 110.31 | 104.15 | 105.98 | 190,695 | -3.69(-3.36%) |
Sep 02, 2020 | 108.31 | 109.77 | 107.75 | 109.67 | 159,920 | +1.55(+1.43%) |
Sep 01, 2020 | 105.37 | 108.14 | 104.88 | 108.12 | 148,432 | +2.33(+2.20%) |
Aug 31, 2020 | 107.35 | 107.98 | 104.49 | 105.79 | 235,808 | -2.21(-2.05%) |
Aug 28, 2020 | 105.05 | 108.33 | 104.98 | 108.00 | 152,900 | +4.26(+4.11%) |
Aug 27, 2020 | 101.43 | 104.12 | 101.21 | 103.74 | 163,119 | +3.52(+3.51%) |
Aug 26, 2020 | 104.21 | 104.72 | 99.77 | 100.22 | 170,350 | -3.66(-3.52%) |
Aug 25, 2020 | 105.18 | 105.30 | 102.65 | 103.88 | 115,667 | -0.67(-0.64%) |
Aug 24, 2020 | 105.01 | 105.01 | 102.63 | 104.55 | 163,004 | +1.46(+1.42%) |
Aug 21, 2020 | 104.23 | 104.70 | 102.47 | 103.09 | 248,000 | -2.18(-2.07%) |
Aug 20, 2020 | 106.07 | 107.12 | 105.24 | 105.27 | 81,087 | -2.38(-2.21%) |
Aug 19, 2020 | 109.73 | 109.80 | 107.18 | 107.65 | 150,456 | -2.00(-1.82%) |
Aug 18, 2020 | 109.00 | 110.95 | 107.42 | 109.65 | 225,589 | +0.73(+0.67%) |
Aug 17, 2020 | 109.22 | 110.22 | 107.78 | 108.92 | 101,577 | +0.37(+0.34%) |
Aug 14, 2020 | 107.65 | 109.33 | 107.00 | 108.55 | 99,500 | +0.24(+0.22%) |
Aug 13, 2020 | 110.03 | 112.53 | 108.24 | 108.31 | 235,771 | -2.20(-1.99%) |
Aug 12, 2020 | 106.91 | 112.12 | 106.91 | 110.51 | 236,450 | +5.05(+4.79%) |
Aug 11, 2020 | 103.13 | 108.08 | 102.11 | 105.46 | 261,582 | +4.83(+4.80%) |
Aug 10, 2020 | 102.85 | 103.59 | 100.41 | 100.63 | 288,800 | -1.88(-1.83%) |
Aug 07, 2020 | 102.88 | 104.27 | 101.78 | 102.51 | 154,700 | -1.40(-1.35%) |
Aug 06, 2020 | 105.76 | 106.04 | 103.57 | 103.91 | 174,702 | -2.17(-2.05%) |
Aug 05, 2020 | 104.12 | 106.09 | 102.35 | 106.08 | 175,882 | +3.65(+3.56%) |
Aug 04, 2020 | 100.17 | 102.94 | 100.11 | 102.43 | 353,028 | +1.64(+1.63%) |
Aug 03, 2020 | 100.37 | 101.89 | 98.71 | 100.79 | 251,003 | +0.64(+0.64%) |
Jul 31, 2020 | 101.05 | 102.28 | 97.88 | 100.15 | 298,200 | -1.43(-1.41%) |
Jul 30, 2020 | 102.11 | 103.32 | 100.24 | 101.58 | 218,984 | -2.47(-2.37%) |
Jul 29, 2020 | 104.11 | 105.30 | 101.68 | 104.05 | 257,320 | +0.51(+0.49%) |
Jul 28, 2020 | 107.54 | 108.20 | 103.00 | 103.54 | 392,402 | -5.23(-4.81%) |
Jul 27, 2020 | 105.68 | 109.82 | 104.57 | 108.77 | 366,048 | +4.19(+4.01%) |
Jul 24, 2020 | 103.23 | 105.62 | 102.47 | 104.58 | 334,600 | -1.57(-1.48%) |
Jul 23, 2020 | 106.76 | 109.73 | 105.12 | 106.15 | 507,774 | +0.11(+0.10%) |
Jul 22, 2020 | 100.29 | 106.23 | 100.29 | 106.04 | 245,523 | +6.25(+6.26%) |
Jul 21, 2020 | 99.22 | 100.94 | 99.01 | 99.79 | 174,253 | +1.55(+1.58%) |
Jul 20, 2020 | 99.30 | 99.76 | 96.71 | 98.24 | 100,214 | -1.01(-1.02%) |
Jul 17, 2020 | 101.43 | 101.43 | 97.67 | 99.25 | 168,900 | -1.93(-1.91%) |
Jul 16, 2020 | 100.34 | 103.86 | 99.52 | 101.18 | 215,223 | +0.08(+0.08%) |
Jul 15, 2020 | 100.34 | 101.80 | 98.07 | 101.10 | 280,945 | +4.01(+4.13%) |
Jul 14, 2020 | 89.95 | 97.23 | 89.95 | 97.09 | 251,493 | +6.65(+7.35%) |
Jul 13, 2020 | 92.40 | 95.79 | 90.26 | 90.44 | 344,698 | -1.56(-1.70%) |
Jul 10, 2020 | 88.74 | 92.10 | 87.56 | 92.00 | 245,900 | +3.84(+4.36%) |
Jul 09, 2020 | 91.50 | 92.35 | 86.39 | 88.16 | 277,752 | -3.85(-4.18%) |
Jul 08, 2020 | 86.54 | 92.06 | 85.81 | 92.01 | 437,723 | +6.28(+7.33%) |
Jul 07, 2020 | 82.00 | 85.94 | 81.13 | 85.73 | 534,563 | +7.32(+9.34%) |
Jul 06, 2020 | 78.88 | 79.95 | 77.45 | 78.41 | 151,756 | +1.82(+2.38%) |
Jul 02, 2020 | 77.56 | 79.01 | 76.23 | 76.59 | 102,000 | +1.24(+1.65%) |