Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 95.16 | 95.70 | 93.79 | 94.54 | 1,195,018 | -0.22(-0.23%) |
Sep 29, 2020 | 95.34 | 95.93 | 94.01 | 94.77 | 713,459 | -0.78(-0.81%) |
Sep 28, 2020 | 94.57 | 96.08 | 94.00 | 95.54 | 901,952 | +2.36(+2.53%) |
Sep 25, 2020 | 91.40 | 93.41 | 90.78 | 93.18 | 1,644,500 | +1.35(+1.47%) |
Sep 24, 2020 | 92.76 | 93.20 | 91.11 | 91.83 | 966,260 | -0.42(-0.45%) |
Sep 23, 2020 | 95.30 | 95.30 | 91.53 | 92.25 | 1,385,158 | -3.05(-3.20%) |
Sep 22, 2020 | 94.77 | 96.48 | 94.77 | 95.30 | 1,104,621 | +0.25(+0.26%) |
Sep 21, 2020 | 95.37 | 96.86 | 93.27 | 95.05 | 1,174,646 | -1.56(-1.61%) |
Sep 18, 2020 | 97.38 | 98.09 | 96.54 | 96.60 | 1,482,336 | -1.67(-1.70%) |
Sep 17, 2020 | 98.46 | 99.29 | 97.13 | 98.27 | 871,819 | -0.95(-0.96%) |
Sep 16, 2020 | 98.68 | 100.02 | 98.15 | 99.23 | 1,240,366 | +1.01(+1.03%) |
Sep 15, 2020 | 98.25 | 99.42 | 97.49 | 98.22 | 696,093 | -0.16(-0.16%) |
Sep 14, 2020 | 97.99 | 98.64 | 97.72 | 98.38 | 886,809 | +0.92(+0.94%) |
Sep 11, 2020 | 96.40 | 98.47 | 95.50 | 97.46 | 742,595 | +1.15(+1.19%) |
Sep 10, 2020 | 96.79 | 97.04 | 95.81 | 96.31 | 513,125 | -0.82(-0.85%) |
Sep 09, 2020 | 95.37 | 98.61 | 95.37 | 97.14 | 1,073,448 | +2.45(+2.58%) |
Sep 08, 2020 | 94.58 | 95.76 | 93.32 | 94.69 | 733,798 | -0.28(-0.30%) |
Sep 04, 2020 | 94.78 | 95.72 | 93.15 | 94.97 | 810,363 | +0.18(+0.18%) |
Sep 03, 2020 | 95.80 | 96.37 | 94.06 | 94.80 | 528,016 | -0.27(-0.29%) |
Sep 02, 2020 | 93.60 | 95.11 | 93.03 | 95.07 | 1,031,499 | +1.41(+1.51%) |
Sep 01, 2020 | 93.78 | 94.15 | 92.60 | 93.66 | 497,719 | +0.26(+0.28%) |
Aug 31, 2020 | 92.93 | 93.75 | 92.39 | 93.39 | 931,693 | -0.17(-0.18%) |
Aug 28, 2020 | 93.38 | 93.58 | 92.24 | 93.56 | 706,543 | +0.18(+0.20%) |
Aug 27, 2020 | 93.24 | 93.75 | 93.08 | 93.38 | 663,912 | +0.64(+0.69%) |
Aug 26, 2020 | 92.31 | 92.77 | 91.04 | 92.74 | 693,887 | -0.23(-0.25%) |
Aug 25, 2020 | 93.29 | 93.52 | 91.73 | 92.96 | 937,153 | -0.16(-0.17%) |
Aug 24, 2020 | 92.31 | 93.56 | 91.82 | 93.12 | 582,733 | +0.82(+0.88%) |
Aug 21, 2020 | 91.62 | 92.41 | 91.19 | 92.31 | 921,598 | +1.01(+1.10%) |
Aug 20, 2020 | 89.41 | 91.34 | 89.31 | 91.30 | 715,791 | +1.72(+1.92%) |
Aug 19, 2020 | 91.60 | 91.82 | 89.39 | 89.58 | 571,055 | -2.53(-2.75%) |
Aug 18, 2020 | 91.82 | 92.49 | 91.14 | 92.11 | 702,943 | +0.36(+0.39%) |
Aug 17, 2020 | 91.35 | 91.79 | 90.65 | 91.75 | 784,112 | +0.41(+0.45%) |
Aug 14, 2020 | 90.31 | 92.23 | 90.31 | 91.34 | 709,852 | +1.03(+1.15%) |
Aug 13, 2020 | 90.38 | 91.73 | 89.85 | 90.31 | 689,022 | -0.40(-0.44%) |
Aug 12, 2020 | 90.56 | 90.92 | 89.38 | 90.71 | 812,160 | +0.44(+0.49%) |
Aug 11, 2020 | 92.82 | 93.23 | 89.93 | 90.27 | 722,024 | -1.79(-1.94%) |
Aug 10, 2020 | 91.25 | 92.72 | 90.87 | 92.06 | 737,233 | +1.11(+1.22%) |
Aug 07, 2020 | 88.36 | 91.39 | 88.17 | 90.95 | 1,169,054 | +2.33(+2.63%) |
Aug 06, 2020 | 88.48 | 89.03 | 85.37 | 88.62 | 1,306,757 | -1.03(-1.14%) |
Aug 05, 2020 | 92.62 | 92.88 | 88.77 | 89.64 | 1,303,552 | -2.50(-2.71%) |
Aug 04, 2020 | 89.50 | 92.73 | 89.05 | 92.14 | 1,199,668 | +2.80(+3.14%) |
Aug 03, 2020 | 89.90 | 89.90 | 88.67 | 89.33 | 1,101,978 | -1.24(-1.37%) |
Jul 31, 2020 | 88.87 | 90.67 | 87.78 | 90.58 | 1,195,294 | +1.60(+1.80%) |
Jul 30, 2020 | 87.53 | 89.24 | 87.15 | 88.98 | 1,900,192 | +0.57(+0.64%) |
Jul 29, 2020 | 87.55 | 88.70 | 87.03 | 88.41 | 1,021,834 | +1.11(+1.28%) |
Jul 28, 2020 | 83.94 | 87.40 | 83.94 | 87.29 | 1,045,655 | +3.53(+4.22%) |
Jul 27, 2020 | 83.40 | 84.03 | 82.48 | 83.76 | 635,232 | +0.14(+0.17%) |
Jul 24, 2020 | 85.64 | 85.96 | 83.49 | 83.62 | 915,095 | -1.37(-1.61%) |
Jul 23, 2020 | 85.47 | 85.87 | 84.51 | 84.99 | 644,023 | -0.86(-1.00%) |
Jul 22, 2020 | 84.36 | 86.27 | 84.00 | 85.85 | 657,065 | +1.03(+1.21%) |
Jul 21, 2020 | 85.43 | 85.89 | 84.50 | 84.82 | 870,015 | -0.18(-0.21%) |
Jul 20, 2020 | 86.32 | 86.59 | 84.71 | 85.00 | 1,130,810 | -1.50(-1.73%) |
Jul 17, 2020 | 84.93 | 86.85 | 83.96 | 86.50 | 1,282,343 | +1.74(+2.05%) |
Jul 16, 2020 | 85.71 | 86.23 | 84.51 | 84.76 | 1,085,461 | -1.21(-1.41%) |
Jul 15, 2020 | 85.97 | 86.43 | 85.33 | 85.97 | 993,423 | +0.68(+0.80%) |
Jul 14, 2020 | 84.53 | 85.71 | 84.22 | 85.29 | 844,927 | +1.14(+1.35%) |
Jul 13, 2020 | 84.72 | 84.91 | 83.82 | 84.15 | 925,789 | -0.22(-0.26%) |
Jul 10, 2020 | 83.65 | 84.73 | 83.65 | 84.37 | 917,263 | +0.91(+1.09%) |
Jul 09, 2020 | 83.63 | 84.00 | 82.21 | 83.45 | 490,232 | -0.40(-0.48%) |
Jul 08, 2020 | 83.38 | 84.07 | 82.98 | 83.86 | 1,065,470 | +0.52(+0.62%) |
Jul 07, 2020 | 83.51 | 84.41 | 82.90 | 83.34 | 694,768 | -0.99(-1.17%) |
Jul 06, 2020 | 86.81 | 86.97 | 83.99 | 84.33 | 620,594 | -0.91(-1.07%) |
Jul 02, 2020 | 85.97 | 86.51 | 84.77 | 85.24 | 862,273 | +0.25(+0.30%) |