Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 91.34 | 93.34 | 90.47 | 91.26 | 355,919 | -0.39(-0.43%) |
Sep 29, 2020 | 92.96 | 93.61 | 91.36 | 91.65 | 219,747 | -1.24(-1.33%) |
Sep 28, 2020 | 93.53 | 94.24 | 91.73 | 92.89 | 359,138 | +0.05(+0.05%) |
Sep 25, 2020 | 89.38 | 93.58 | 89.10 | 92.84 | 220,600 | +3.07(+3.42%) |
Sep 24, 2020 | 89.52 | 91.15 | 88.32 | 89.77 | 468,917 | +0.01(+0.01%) |
Sep 23, 2020 | 93.01 | 93.33 | 89.63 | 89.76 | 303,416 | -3.67(-3.93%) |
Sep 22, 2020 | 92.73 | 93.47 | 90.45 | 93.43 | 355,029 | +1.54(+1.68%) |
Sep 21, 2020 | 88.57 | 92.31 | 87.83 | 91.89 | 437,352 | +2.33(+2.60%) |
Sep 18, 2020 | 88.37 | 90.03 | 87.72 | 89.56 | 773,900 | +1.90(+2.17%) |
Sep 17, 2020 | 87.25 | 88.78 | 86.17 | 87.66 | 428,375 | -0.74(-0.84%) |
Sep 16, 2020 | 88.93 | 89.71 | 88.21 | 88.40 | 600,914 | -0.04(-0.05%) |
Sep 15, 2020 | 88.71 | 91.32 | 87.88 | 88.44 | 313,994 | +0.73(+0.83%) |
Sep 14, 2020 | 87.08 | 88.79 | 87.06 | 87.71 | 322,438 | +2.05(+2.39%) |
Sep 11, 2020 | 88.65 | 88.65 | 83.97 | 85.66 | 656,300 | -2.24(-2.55%) |
Sep 10, 2020 | 91.12 | 92.15 | 87.14 | 87.90 | 437,005 | -2.18(-2.42%) |
Sep 09, 2020 | 90.67 | 91.38 | 89.26 | 90.08 | 413,653 | +0.79(+0.88%) |
Sep 08, 2020 | 89.40 | 91.52 | 88.81 | 89.29 | 525,113 | -3.46(-3.73%) |
Sep 04, 2020 | 95.07 | 95.23 | 89.06 | 92.75 | 339,900 | -1.77(-1.87%) |
Sep 03, 2020 | 98.66 | 98.66 | 93.51 | 94.52 | 608,147 | -5.11(-5.13%) |
Sep 02, 2020 | 101.20 | 101.74 | 98.30 | 99.63 | 618,840 | -0.31(-0.31%) |
Sep 01, 2020 | 97.47 | 101.21 | 97.12 | 99.94 | 473,311 | +2.65(+2.72%) |
Aug 31, 2020 | 97.48 | 98.61 | 97.12 | 97.29 | 382,690 | -0.23(-0.24%) |
Aug 28, 2020 | 98.77 | 99.40 | 96.69 | 97.52 | 369,100 | -0.38(-0.39%) |
Aug 27, 2020 | 98.15 | 98.40 | 96.16 | 97.90 | 442,573 | +0.57(+0.59%) |
Aug 26, 2020 | 95.87 | 98.20 | 95.87 | 97.33 | 382,539 | +1.70(+1.78%) |
Aug 25, 2020 | 95.71 | 96.55 | 95.12 | 95.63 | 370,462 | -0.41(-0.43%) |
Aug 24, 2020 | 99.12 | 99.12 | 95.46 | 96.04 | 261,850 | -1.59(-1.63%) |
Aug 21, 2020 | 98.05 | 98.57 | 97.25 | 97.63 | 416,500 | -0.78(-0.79%) |
Aug 20, 2020 | 96.74 | 99.71 | 96.66 | 98.41 | 275,533 | +0.78(+0.80%) |
Aug 19, 2020 | 99.15 | 99.53 | 97.34 | 97.63 | 273,571 | -0.75(-0.76%) |
Aug 18, 2020 | 98.65 | 98.74 | 97.12 | 98.38 | 203,082 | +0.24(+0.24%) |
Aug 17, 2020 | 96.92 | 99.39 | 96.39 | 98.14 | 281,858 | +1.68(+1.74%) |
Aug 14, 2020 | 97.62 | 97.98 | 95.73 | 96.46 | 353,600 | -1.34(-1.37%) |
Aug 13, 2020 | 95.54 | 99.00 | 94.86 | 97.80 | 227,904 | +2.40(+2.52%) |
Aug 12, 2020 | 94.71 | 96.16 | 94.16 | 95.40 | 301,894 | +1.88(+2.01%) |
Aug 11, 2020 | 91.49 | 94.45 | 90.36 | 93.52 | 587,628 | +0.52(+0.56%) |
Aug 10, 2020 | 91.10 | 96.03 | 91.10 | 93.00 | 961,300 | -6.80(-6.81%) |
Aug 07, 2020 | 102.85 | 103.48 | 97.38 | 99.80 | 515,300 | -2.74(-2.67%) |
Aug 06, 2020 | 102.81 | 106.44 | 101.83 | 102.54 | 758,597 | +3.07(+3.09%) |
Aug 05, 2020 | 98.43 | 100.34 | 97.56 | 99.47 | 495,325 | +2.06(+2.11%) |
Aug 04, 2020 | 98.18 | 99.71 | 96.85 | 97.41 | 474,715 | -0.77(-0.78%) |
Aug 03, 2020 | 94.64 | 98.35 | 93.67 | 98.18 | 675,828 | +4.13(+4.39%) |
Jul 31, 2020 | 93.67 | 94.08 | 90.77 | 94.05 | 456,000 | +0.65(+0.70%) |
Jul 30, 2020 | 93.55 | 94.55 | 91.29 | 93.40 | 377,519 | -1.71(-1.80%) |
Jul 29, 2020 | 94.67 | 96.10 | 94.15 | 95.11 | 578,755 | +0.98(+1.04%) |
Jul 28, 2020 | 94.06 | 95.07 | 92.84 | 94.13 | 494,514 | -0.32(-0.34%) |
Jul 27, 2020 | 92.74 | 94.76 | 92.26 | 94.45 | 256,578 | +2.08(+2.25%) |
Jul 24, 2020 | 92.82 | 93.39 | 91.11 | 92.37 | 397,900 | -1.51(-1.61%) |
Jul 23, 2020 | 93.90 | 96.67 | 93.22 | 93.88 | 399,912 | -0.47(-0.50%) |
Jul 22, 2020 | 93.05 | 94.71 | 92.66 | 94.35 | 419,527 | +1.17(+1.26%) |
Jul 21, 2020 | 95.00 | 95.00 | 92.46 | 93.18 | 331,879 | -0.61(-0.65%) |
Jul 20, 2020 | 90.07 | 94.43 | 90.07 | 93.79 | 463,427 | +3.61(+4.00%) |
Jul 17, 2020 | 88.82 | 90.85 | 88.20 | 90.18 | 562,200 | +2.06(+2.34%) |
Jul 16, 2020 | 88.83 | 89.08 | 86.69 | 88.12 | 325,506 | -1.11(-1.24%) |
Jul 15, 2020 | 88.52 | 89.74 | 87.56 | 89.23 | 403,518 | +1.67(+1.91%) |
Jul 14, 2020 | 86.00 | 87.66 | 83.52 | 87.56 | 507,067 | +0.96(+1.11%) |
Jul 13, 2020 | 92.00 | 92.00 | 86.47 | 86.60 | 425,739 | -4.80(-5.25%) |
Jul 10, 2020 | 93.38 | 94.05 | 91.16 | 91.40 | 575,400 | -2.26(-2.41%) |
Jul 09, 2020 | 92.00 | 93.98 | 89.96 | 93.66 | 683,860 | +2.12(+2.32%) |
Jul 08, 2020 | 89.01 | 91.62 | 88.68 | 91.54 | 418,893 | +2.81(+3.17%) |
Jul 07, 2020 | 89.32 | 91.93 | 88.36 | 88.73 | 437,280 | -1.32(-1.47%) |
Jul 06, 2020 | 89.75 | 91.20 | 88.68 | 90.05 | 680,871 | +2.23(+2.54%) |
Jul 02, 2020 | 88.74 | 89.00 | 86.63 | 87.82 | 278,200 | +0.18(+0.21%) |