Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 93.07 | 95.45 | 93.07 | 94.51 | 94,239 | +1.14(+1.22%) |
Sep 29, 2020 | 93.36 | 94.33 | 91.90 | 93.37 | 75,439 | -0.30(-0.32%) |
Sep 28, 2020 | 94.12 | 95.70 | 93.02 | 93.67 | 74,138 | +0.52(+0.56%) |
Sep 25, 2020 | 89.88 | 93.42 | 89.88 | 93.15 | 85,500 | +3.27(+3.64%) |
Sep 24, 2020 | 90.83 | 92.74 | 89.41 | 89.88 | 90,807 | -1.70(-1.86%) |
Sep 23, 2020 | 95.03 | 95.04 | 90.89 | 91.58 | 105,820 | -3.31(-3.49%) |
Sep 22, 2020 | 94.58 | 95.21 | 91.82 | 94.89 | 120,227 | +0.46(+0.49%) |
Sep 21, 2020 | 93.96 | 95.30 | 92.60 | 94.43 | 129,337 | -1.90(-1.97%) |
Sep 18, 2020 | 96.85 | 97.42 | 94.64 | 96.33 | 341,900 | +0.25(+0.26%) |
Sep 17, 2020 | 94.89 | 96.14 | 94.20 | 96.08 | 76,116 | -0.06(-0.06%) |
Sep 16, 2020 | 95.97 | 98.63 | 95.97 | 96.14 | 135,778 | +0.89(+0.93%) |
Sep 15, 2020 | 94.79 | 96.40 | 94.64 | 95.25 | 80,069 | +1.37(+1.46%) |
Sep 14, 2020 | 94.16 | 94.93 | 93.26 | 93.88 | 142,019 | +0.13(+0.14%) |
Sep 11, 2020 | 92.88 | 94.63 | 91.57 | 93.75 | 79,300 | +1.49(+1.62%) |
Sep 10, 2020 | 92.70 | 93.29 | 91.60 | 92.26 | 118,915 | +0.01(+0.01%) |
Sep 09, 2020 | 89.37 | 92.26 | 89.05 | 92.25 | 88,947 | +3.38(+3.80%) |
Sep 08, 2020 | 87.09 | 89.36 | 86.40 | 88.87 | 138,555 | +1.05(+1.20%) |
Sep 04, 2020 | 90.02 | 90.67 | 86.40 | 87.82 | 68,700 | -1.19(-1.34%) |
Sep 03, 2020 | 92.79 | 93.38 | 88.64 | 89.01 | 135,478 | -3.93(-4.23%) |
Sep 02, 2020 | 93.23 | 94.19 | 91.65 | 92.94 | 141,930 | -0.05(-0.05%) |
Sep 01, 2020 | 93.06 | 93.91 | 92.43 | 92.99 | 92,620 | -0.67(-0.72%) |
Aug 31, 2020 | 94.40 | 94.56 | 93.24 | 93.66 | 91,054 | -1.02(-1.08%) |
Aug 28, 2020 | 94.26 | 95.35 | 93.48 | 94.68 | 69,300 | +0.68(+0.72%) |
Aug 27, 2020 | 93.39 | 95.59 | 92.58 | 94.00 | 85,662 | +0.73(+0.78%) |
Aug 26, 2020 | 94.42 | 94.44 | 93.00 | 93.27 | 90,067 | -1.48(-1.56%) |
Aug 25, 2020 | 92.50 | 95.00 | 91.16 | 94.75 | 158,391 | +2.46(+2.67%) |
Aug 24, 2020 | 96.55 | 96.55 | 91.75 | 92.29 | 108,940 | -3.65(-3.80%) |
Aug 21, 2020 | 96.55 | 96.97 | 94.91 | 95.94 | 72,100 | -0.62(-0.64%) |
Aug 20, 2020 | 96.00 | 97.39 | 95.84 | 96.56 | 127,259 | -0.15(-0.16%) |
Aug 19, 2020 | 97.00 | 97.97 | 96.31 | 96.71 | 146,573 | +0.02(+0.02%) |
Aug 18, 2020 | 95.86 | 96.99 | 95.54 | 96.69 | 90,687 | +0.87(+0.91%) |
Aug 17, 2020 | 94.17 | 96.29 | 92.79 | 95.82 | 82,358 | +1.10(+1.16%) |
Aug 14, 2020 | 97.50 | 97.50 | 94.61 | 94.72 | 113,200 | -2.78(-2.85%) |
Aug 13, 2020 | 94.26 | 98.02 | 92.88 | 97.50 | 201,487 | -0.69(-0.70%) |
Aug 12, 2020 | 102.46 | 102.46 | 97.75 | 98.19 | 172,039 | -3.79(-3.72%) |
Aug 11, 2020 | 103.39 | 106.98 | 101.38 | 101.98 | 260,541 | +0.66(+0.65%) |
Aug 10, 2020 | 99.37 | 103.84 | 98.77 | 101.32 | 200,780 | +2.02(+2.03%) |
Aug 07, 2020 | 97.13 | 99.57 | 97.13 | 99.30 | 52,900 | +2.19(+2.26%) |
Aug 06, 2020 | 96.49 | 97.68 | 95.68 | 97.11 | 73,905 | +0.63(+0.65%) |
Aug 05, 2020 | 97.97 | 98.37 | 96.00 | 96.48 | 72,068 | -0.33(-0.34%) |
Aug 04, 2020 | 99.68 | 99.68 | 96.04 | 96.81 | 66,746 | -3.06(-3.06%) |
Aug 03, 2020 | 96.98 | 100.22 | 95.63 | 99.87 | 89,118 | +3.46(+3.59%) |
Jul 31, 2020 | 97.23 | 97.54 | 95.02 | 96.41 | 80,300 | -0.69(-0.71%) |
Jul 30, 2020 | 95.41 | 97.63 | 95.41 | 97.10 | 56,126 | +0.17(+0.18%) |
Jul 29, 2020 | 93.18 | 97.53 | 93.18 | 96.93 | 89,365 | +4.15(+4.47%) |
Jul 28, 2020 | 94.55 | 95.04 | 92.57 | 92.78 | 42,240 | -2.07(-2.18%) |
Jul 27, 2020 | 93.45 | 95.00 | 92.97 | 94.85 | 51,543 | +1.48(+1.59%) |
Jul 24, 2020 | 94.80 | 96.12 | 93.01 | 93.37 | 113,300 | -1.53(-1.61%) |
Jul 23, 2020 | 92.12 | 95.00 | 92.12 | 94.90 | 98,484 | +2.75(+2.98%) |
Jul 22, 2020 | 89.27 | 92.65 | 89.27 | 92.15 | 111,062 | +2.88(+3.23%) |
Jul 21, 2020 | 87.53 | 89.48 | 86.77 | 89.27 | 91,116 | +2.69(+3.11%) |
Jul 20, 2020 | 87.99 | 89.71 | 86.31 | 86.58 | 48,974 | -1.42(-1.61%) |
Jul 17, 2020 | 88.64 | 89.00 | 86.93 | 88.00 | 102,300 | -0.63(-0.71%) |
Jul 16, 2020 | 92.00 | 92.06 | 88.06 | 88.63 | 108,865 | -3.70(-4.01%) |
Jul 15, 2020 | 89.76 | 93.54 | 87.86 | 92.33 | 319,544 | +4.33(+4.92%) |
Jul 14, 2020 | 87.66 | 88.30 | 86.11 | 88.00 | 105,804 | +0.78(+0.89%) |
Jul 13, 2020 | 90.53 | 92.19 | 87.12 | 87.22 | 151,540 | -2.38(-2.66%) |
Jul 10, 2020 | 89.76 | 90.17 | 89.00 | 89.60 | 55,500 | -0.04(-0.04%) |
Jul 09, 2020 | 89.31 | 90.98 | 88.39 | 89.64 | 88,341 | -0.35(-0.39%) |
Jul 08, 2020 | 90.92 | 90.92 | 87.04 | 89.99 | 128,095 | -1.08(-1.19%) |
Jul 07, 2020 | 89.58 | 92.84 | 88.51 | 91.07 | 146,272 | +0.72(+0.80%) |
Jul 06, 2020 | 93.02 | 93.27 | 89.93 | 90.35 | 89,669 | -1.79(-1.94%) |
Jul 02, 2020 | 93.97 | 94.80 | 91.64 | 92.14 | 99,000 | -0.36(-0.39%) |