Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.15 | 93.72 | 89.94 | 90.36 | 2,990,727 | -0.61(-0.68%) |
Sep 29, 2020 | 93.88 | 93.88 | 90.58 | 90.97 | 2,272,244 | -2.72(-2.91%) |
Sep 28, 2020 | 92.77 | 95.05 | 91.69 | 93.70 | 3,037,474 | +2.94(+3.24%) |
Sep 25, 2020 | 88.16 | 91.19 | 88.10 | 90.76 | 2,374,976 | +1.60(+1.80%) |
Sep 24, 2020 | 90.05 | 91.33 | 88.31 | 89.16 | 4,124,893 | -1.55(-1.71%) |
Sep 23, 2020 | 94.04 | 95.51 | 90.39 | 90.71 | 2,856,325 | -2.50(-2.68%) |
Sep 22, 2020 | 91.27 | 93.24 | 90.77 | 93.21 | 3,693,583 | +2.42(+2.67%) |
Sep 21, 2020 | 93.66 | 94.09 | 89.21 | 90.79 | 4,982,267 | -6.70(-6.87%) |
Sep 18, 2020 | 100.89 | 101.45 | 97.19 | 97.48 | 5,458,552 | -4.42(-4.34%) |
Sep 17, 2020 | 103.23 | 104.56 | 101.21 | 101.91 | 2,830,411 | -3.27(-3.11%) |
Sep 16, 2020 | 103.56 | 106.28 | 101.93 | 105.17 | 3,078,203 | +2.31(+2.25%) |
Sep 15, 2020 | 102.46 | 103.81 | 100.74 | 102.86 | 1,967,501 | +0.69(+0.68%) |
Sep 14, 2020 | 98.46 | 102.39 | 98.14 | 102.17 | 2,791,984 | +5.29(+5.46%) |
Sep 11, 2020 | 98.52 | 98.68 | 95.05 | 96.88 | 2,702,739 | -1.09(-1.12%) |
Sep 10, 2020 | 100.47 | 102.85 | 97.71 | 97.97 | 2,317,631 | -1.59(-1.60%) |
Sep 09, 2020 | 101.32 | 101.45 | 98.41 | 99.56 | 2,694,047 | -1.92(-1.89%) |
Sep 08, 2020 | 100.53 | 104.58 | 99.91 | 101.48 | 2,812,822 | -0.82(-0.80%) |
Sep 04, 2020 | 102.37 | 104.47 | 100.73 | 102.31 | 2,926,302 | +1.69(+1.68%) |
Sep 03, 2020 | 102.47 | 105.31 | 99.76 | 100.62 | 3,027,685 | -1.27(-1.25%) |
Sep 02, 2020 | 100.80 | 102.33 | 99.94 | 101.89 | 2,152,357 | +1.27(+1.26%) |
Sep 01, 2020 | 99.05 | 102.07 | 98.34 | 100.62 | 1,965,281 | +0.18(+0.18%) |
Aug 31, 2020 | 102.72 | 103.42 | 100.37 | 100.44 | 2,950,927 | -3.27(-3.15%) |
Aug 28, 2020 | 100.49 | 104.05 | 99.50 | 103.71 | 3,750,884 | +4.36(+4.39%) |
Aug 27, 2020 | 96.87 | 100.84 | 96.62 | 99.35 | 3,949,867 | +4.30(+4.53%) |
Aug 26, 2020 | 95.98 | 96.21 | 94.02 | 95.04 | 2,210,920 | -1.36(-1.41%) |
Aug 25, 2020 | 96.45 | 97.97 | 95.18 | 96.40 | 2,357,460 | +0.86(+0.90%) |
Aug 24, 2020 | 93.71 | 96.21 | 92.72 | 95.54 | 2,859,544 | +2.56(+2.75%) |
Aug 21, 2020 | 91.56 | 94.70 | 91.26 | 92.98 | 2,120,060 | +1.22(+1.33%) |
Aug 20, 2020 | 90.24 | 93.34 | 89.86 | 91.76 | 2,295,378 | +0.02(+0.02%) |
Aug 19, 2020 | 92.63 | 93.54 | 91.42 | 91.74 | 1,573,958 | -0.43(-0.47%) |
Aug 18, 2020 | 93.23 | 93.54 | 91.19 | 92.17 | 1,760,094 | -1.25(-1.34%) |
Aug 17, 2020 | 94.89 | 95.16 | 92.88 | 93.42 | 2,147,326 | -0.28(-0.30%) |
Aug 14, 2020 | 94.92 | 95.33 | 93.66 | 93.71 | 3,490,744 | -0.48(-0.51%) |
Aug 13, 2020 | 93.63 | 96.14 | 93.25 | 94.18 | 2,211,612 | +0.46(+0.49%) |
Aug 12, 2020 | 96.83 | 97.26 | 93.10 | 93.73 | 3,924,584 | -0.96(-1.01%) |
Aug 11, 2020 | 98.75 | 99.18 | 94.55 | 94.68 | 5,502,953 | -0.12(-0.12%) |
Aug 10, 2020 | 91.99 | 95.78 | 91.06 | 94.80 | 6,006,227 | +3.27(+3.57%) |
Aug 07, 2020 | 88.07 | 91.79 | 86.49 | 91.53 | 5,071,466 | +3.31(+3.75%) |
Aug 06, 2020 | 84.39 | 89.03 | 83.89 | 88.22 | 3,855,591 | +3.05(+3.58%) |
Aug 05, 2020 | 85.62 | 85.82 | 83.82 | 85.18 | 2,254,403 | +1.14(+1.36%) |
Aug 04, 2020 | 81.42 | 84.20 | 80.64 | 84.03 | 3,054,255 | +3.03(+3.73%) |
Aug 03, 2020 | 81.26 | 82.17 | 79.35 | 81.01 | 3,443,891 | -0.81(-0.98%) |
Jul 31, 2020 | 82.50 | 82.58 | 80.09 | 81.81 | 4,018,812 | -1.64(-1.97%) |
Jul 30, 2020 | 83.41 | 84.04 | 82.51 | 83.46 | 2,861,218 | -1.59(-1.87%) |
Jul 29, 2020 | 84.99 | 86.06 | 83.94 | 85.05 | 1,692,176 | +0.58(+0.68%) |
Jul 28, 2020 | 84.24 | 85.77 | 83.90 | 84.47 | 2,156,739 | +0.27(+0.32%) |
Jul 27, 2020 | 84.04 | 85.05 | 83.16 | 84.20 | 2,741,303 | -1.20(-1.41%) |
Jul 24, 2020 | 86.76 | 86.76 | 84.49 | 85.40 | 2,427,742 | -1.43(-1.65%) |
Jul 23, 2020 | 87.75 | 88.04 | 85.81 | 86.84 | 2,625,896 | -1.80(-2.03%) |
Jul 22, 2020 | 86.93 | 88.78 | 86.68 | 88.63 | 1,784,151 | +0.83(+0.94%) |
Jul 21, 2020 | 87.52 | 89.30 | 86.38 | 87.80 | 2,502,961 | +1.44(+1.67%) |
Jul 20, 2020 | 88.47 | 89.43 | 85.47 | 86.36 | 3,127,170 | -2.93(-3.28%) |
Jul 17, 2020 | 90.80 | 90.87 | 87.94 | 89.29 | 2,386,861 | -1.59(-1.75%) |
Jul 16, 2020 | 89.92 | 91.19 | 88.58 | 90.88 | 2,545,017 | -0.90(-0.98%) |
Jul 15, 2020 | 88.07 | 92.48 | 88.00 | 91.77 | 6,926,983 | +6.74(+7.93%) |
Jul 14, 2020 | 84.91 | 85.63 | 83.94 | 85.03 | 3,134,066 | -0.37(-0.43%) |
Jul 13, 2020 | 86.93 | 88.37 | 85.22 | 85.40 | 4,051,890 | -0.99(-1.14%) |
Jul 10, 2020 | 83.80 | 86.48 | 83.45 | 86.39 | 3,326,094 | +2.21(+2.62%) |
Jul 09, 2020 | 88.06 | 88.11 | 83.94 | 84.18 | 5,392,811 | -3.66(-4.17%) |
Jul 08, 2020 | 85.20 | 87.87 | 84.42 | 87.84 | 3,490,508 | +2.51(+2.94%) |
Jul 07, 2020 | 86.50 | 86.85 | 84.99 | 85.33 | 3,067,048 | -2.34(-2.67%) |
Jul 06, 2020 | 87.51 | 88.17 | 85.03 | 87.67 | 3,214,676 | +1.98(+2.31%) |
Jul 02, 2020 | 87.55 | 88.07 | 84.19 | 85.69 | 3,972,706 | +1.15(+1.36%) |