Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 96.99 | 98.22 | 96.53 | 97.22 | 4,081,086 | +0.58(+0.60%) |
Sep 29, 2020 | 97.02 | 97.64 | 96.06 | 96.64 | 2,636,282 | -0.63(-0.65%) |
Sep 28, 2020 | 96.35 | 97.75 | 96.22 | 97.27 | 4,391,932 | +2.22(+2.34%) |
Sep 25, 2020 | 93.97 | 95.42 | 93.45 | 95.05 | 3,696,224 | +0.69(+0.73%) |
Sep 24, 2020 | 94.37 | 95.50 | 93.08 | 94.36 | 4,437,638 | -0.59(-0.62%) |
Sep 23, 2020 | 96.53 | 97.16 | 94.64 | 94.96 | 4,928,900 | -1.34(-1.39%) |
Sep 22, 2020 | 96.15 | 97.05 | 95.51 | 96.30 | 3,701,175 | +0.21(+0.22%) |
Sep 21, 2020 | 96.27 | 96.45 | 94.76 | 96.09 | 6,646,191 | -2.01(-2.04%) |
Sep 18, 2020 | 99.29 | 99.82 | 98.01 | 98.10 | 6,747,085 | -1.73(-1.73%) |
Sep 17, 2020 | 97.98 | 100.33 | 97.46 | 99.82 | 3,968,329 | +0.56(+0.56%) |
Sep 16, 2020 | 98.06 | 100.54 | 98.06 | 99.26 | 4,741,283 | +1.42(+1.45%) |
Sep 15, 2020 | 98.14 | 98.61 | 97.68 | 97.84 | 3,647,025 | +0.28(+0.29%) |
Sep 14, 2020 | 97.78 | 98.59 | 97.30 | 97.56 | 4,557,265 | +0.50(+0.52%) |
Sep 11, 2020 | 97.00 | 98.05 | 96.47 | 97.06 | 4,440,074 | +0.72(+0.75%) |
Sep 10, 2020 | 97.91 | 98.75 | 96.08 | 96.34 | 4,978,842 | -1.36(-1.39%) |
Sep 09, 2020 | 97.59 | 98.85 | 96.92 | 97.70 | 4,718,362 | +0.84(+0.87%) |
Sep 08, 2020 | 97.62 | 98.18 | 96.46 | 96.86 | 6,520,256 | -0.87(-0.89%) |
Sep 04, 2020 | 99.37 | 100.17 | 96.88 | 97.73 | 7,531,356 | -1.72(-1.73%) |
Sep 03, 2020 | 102.56 | 103.84 | 98.81 | 99.45 | 7,151,835 | -2.98(-2.91%) |
Sep 02, 2020 | 98.86 | 102.84 | 98.74 | 102.43 | 8,248,685 | +3.82(+3.87%) |
Sep 01, 2020 | 98.17 | 99.05 | 97.61 | 98.61 | 3,948,904 | +0.07(+0.07%) |
Aug 31, 2020 | 100.08 | 100.08 | 98.31 | 98.54 | 6,039,705 | -1.41(-1.41%) |
Aug 28, 2020 | 99.85 | 100.12 | 99.26 | 99.94 | 3,879,308 | +0.34(+0.34%) |
Aug 27, 2020 | 99.57 | 99.97 | 99.07 | 99.61 | 4,282,808 | +0.38(+0.39%) |
Aug 26, 2020 | 99.85 | 99.98 | 99.05 | 99.22 | 4,240,328 | -0.38(-0.38%) |
Aug 25, 2020 | 100.69 | 101.34 | 99.48 | 99.60 | 3,725,189 | -0.83(-0.83%) |
Aug 24, 2020 | 98.92 | 100.73 | 98.58 | 100.43 | 5,091,889 | +2.01(+2.05%) |
Aug 21, 2020 | 98.30 | 98.67 | 97.74 | 98.42 | 4,236,091 | +0.01(+0.01%) |
Aug 20, 2020 | 98.45 | 99.12 | 98.14 | 98.41 | 3,204,852 | -0.55(-0.56%) |
Aug 19, 2020 | 99.75 | 100.28 | 98.69 | 98.96 | 4,684,191 | -0.86(-0.86%) |
Aug 18, 2020 | 99.89 | 100.28 | 99.28 | 99.82 | 3,605,745 | +0.38(+0.39%) |
Aug 17, 2020 | 100.08 | 100.36 | 99.41 | 99.44 | 4,203,258 | -0.66(-0.66%) |
Aug 14, 2020 | 99.25 | 100.33 | 99.01 | 100.10 | 3,708,863 | +0.19(+0.19%) |
Aug 13, 2020 | 100.65 | 101.00 | 99.70 | 99.91 | 3,967,081 | -1.33(-1.32%) |
Aug 12, 2020 | 101.97 | 102.11 | 100.59 | 101.24 | 4,417,538 | -0.04(-0.04%) |
Aug 11, 2020 | 102.89 | 104.26 | 101.17 | 101.28 | 6,258,308 | -0.29(-0.28%) |
Aug 10, 2020 | 100.22 | 101.68 | 100.03 | 101.57 | 4,965,925 | +1.72(+1.72%) |
Aug 07, 2020 | 98.69 | 99.94 | 98.46 | 99.85 | 4,569,221 | +0.38(+0.38%) |
Aug 06, 2020 | 98.59 | 99.59 | 98.59 | 99.48 | 4,329,340 | +0.53(+0.53%) |
Aug 05, 2020 | 99.96 | 99.98 | 98.29 | 98.95 | 4,657,617 | -0.31(-0.31%) |
Aug 04, 2020 | 97.66 | 99.27 | 97.66 | 99.26 | 4,348,772 | +1.21(+1.23%) |
Aug 03, 2020 | 97.41 | 98.13 | 96.35 | 98.05 | 4,470,990 | +1.08(+1.11%) |
Jul 31, 2020 | 96.79 | 97.01 | 95.51 | 96.97 | 6,691,024 | +0.03(+0.03%) |
Jul 30, 2020 | 97.58 | 97.73 | 95.94 | 96.94 | 5,047,559 | -1.91(-1.93%) |
Jul 29, 2020 | 98.25 | 99.38 | 97.86 | 98.85 | 3,591,789 | +0.67(+0.68%) |
Jul 28, 2020 | 99.24 | 99.65 | 97.92 | 98.18 | 5,296,726 | -1.37(-1.38%) |
Jul 27, 2020 | 98.48 | 99.64 | 98.37 | 99.55 | 4,733,379 | +0.33(+0.33%) |
Jul 24, 2020 | 99.76 | 100.68 | 98.99 | 99.22 | 4,476,657 | -1.22(-1.21%) |
Jul 23, 2020 | 101.83 | 102.04 | 100.29 | 100.43 | 5,349,051 | -1.06(-1.04%) |
Jul 22, 2020 | 99.30 | 102.12 | 99.23 | 101.49 | 10,388,632 | +2.06(+2.07%) |
Jul 21, 2020 | 103.45 | 104.25 | 99.23 | 99.43 | 19,476,344 | -0.24(-0.25%) |
Jul 20, 2020 | 99.44 | 100.23 | 98.71 | 99.68 | 12,513,684 | +0.99(+1.01%) |
Jul 17, 2020 | 98.11 | 99.09 | 97.17 | 98.68 | 5,056,556 | +0.87(+0.89%) |
Jul 16, 2020 | 96.76 | 98.18 | 96.35 | 97.81 | 5,489,368 | +0.80(+0.82%) |
Jul 15, 2020 | 96.54 | 97.77 | 96.35 | 97.02 | 5,670,616 | +1.89(+1.99%) |
Jul 14, 2020 | 93.56 | 95.35 | 93.01 | 95.12 | 5,748,325 | +1.10(+1.17%) |
Jul 13, 2020 | 94.48 | 95.43 | 93.59 | 94.02 | 5,891,789 | +0.67(+0.72%) |
Jul 10, 2020 | 91.10 | 93.52 | 90.94 | 93.35 | 5,433,477 | +2.08(+2.28%) |
Jul 09, 2020 | 93.07 | 93.07 | 90.86 | 91.27 | 6,037,169 | -1.86(-2.00%) |
Jul 08, 2020 | 93.12 | 93.58 | 91.87 | 93.13 | 6,583,500 | +0.39(+0.42%) |
Jul 07, 2020 | 93.86 | 94.26 | 92.55 | 92.74 | 5,423,876 | -2.06(-2.17%) |
Jul 06, 2020 | 95.64 | 96.11 | 94.23 | 94.80 | 5,128,311 | +0.39(+0.41%) |
Jul 02, 2020 | 94.41 | 95.77 | 94.07 | 94.41 | 4,750,378 | +0.92(+0.98%) |