Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 100.19 | 100.89 | 96.51 | 99.49 | 3,024 | -1.78(-1.76%) |
Sep 29, 2020 | 99.96 | 103.06 | 99.26 | 101.28 | 6,273 | +1.63(+1.63%) |
Sep 28, 2020 | 103.21 | 103.21 | 98.95 | 99.65 | 5,063 | -7.74(-7.21%) |
Sep 25, 2020 | 113.90 | 114.13 | 106.77 | 107.39 | 17,203 | -4.80(-4.28%) |
Sep 24, 2020 | 112.97 | 116.30 | 108.01 | 112.19 | 6,326 | +0.00(+0.00%) |
Sep 23, 2020 | 105.07 | 112.19 | 102.28 | 112.19 | 3,796 | +7.12(+6.78%) |
Sep 22, 2020 | 106.08 | 108.17 | 104.45 | 105.07 | 2,900 | -2.32(-2.16%) |
Sep 21, 2020 | 106.08 | 110.49 | 105.53 | 107.39 | 7,591 | +7.43(+7.44%) |
Sep 18, 2020 | 95.78 | 101.43 | 95.78 | 99.96 | 3,913 | +3.41(+3.53%) |
Sep 17, 2020 | 98.72 | 100.20 | 95.93 | 96.55 | 2,117 | +1.63(+1.71%) |
Sep 16, 2020 | 94.31 | 95.24 | 91.68 | 94.93 | 2,031 | -0.93(-0.97%) |
Sep 15, 2020 | 93.92 | 96.40 | 93.46 | 95.86 | 2,383 | -0.31(-0.32%) |
Sep 14, 2020 | 99.03 | 99.03 | 95.70 | 96.17 | 3,342 | -6.04(-5.91%) |
Sep 11, 2020 | 99.88 | 104.45 | 99.81 | 102.20 | 2,983 | +0.70(+0.69%) |
Sep 10, 2020 | 97.25 | 101.82 | 95.24 | 101.51 | 3,761 | +3.25(+3.31%) |
Sep 09, 2020 | 99.49 | 100.97 | 96.94 | 98.26 | 2,509 | -4.10(-4.01%) |
Sep 08, 2020 | 99.42 | 103.13 | 98.49 | 102.36 | 10,417 | +6.12(+6.36%) |
Sep 04, 2020 | 91.98 | 101.57 | 91.98 | 96.24 | 17,216 | +1.55(+1.64%) |
Sep 03, 2020 | 87.49 | 95.70 | 87.49 | 94.69 | 15,382 | +7.74(+8.90%) |
Sep 02, 2020 | 89.12 | 90.82 | 86.33 | 86.95 | 3,376 | -3.48(-3.85%) |
Sep 01, 2020 | 92.76 | 93.22 | 90.44 | 90.44 | 3,265 | -2.09(-2.26%) |
Aug 31, 2020 | 89.58 | 92.60 | 89.58 | 92.53 | 2,313 | +2.71(+3.02%) |
Aug 28, 2020 | 89.74 | 91.60 | 89.74 | 89.82 | 4,649 | -1.39(-1.53%) |
Aug 27, 2020 | 91.29 | 92.55 | 90.28 | 91.21 | 5,465 | -1.32(-1.42%) |
Aug 26, 2020 | 91.67 | 92.91 | 91.67 | 92.53 | 2,173 | +1.08(+1.19%) |
Aug 25, 2020 | 89.82 | 93.38 | 89.82 | 91.44 | 3,386 | +0.31(+0.34%) |
Aug 24, 2020 | 93.38 | 94.42 | 90.98 | 91.13 | 2,954 | -4.26(-4.46%) |
Aug 21, 2020 | 95.78 | 96.63 | 94.38 | 95.39 | 3,474 | +1.08(+1.15%) |
Aug 20, 2020 | 95.39 | 95.39 | 93.11 | 94.31 | 1,508 | +1.63(+1.75%) |
Aug 19, 2020 | 91.21 | 92.84 | 90.51 | 92.68 | 6,930 | +0.93(+1.01%) |
Aug 18, 2020 | 89.20 | 91.83 | 89.20 | 91.75 | 4,641 | +2.44(+2.73%) |
Aug 17, 2020 | 89.66 | 89.66 | 88.34 | 89.32 | 4,872 | -0.58(-0.64%) |
Aug 14, 2020 | 90.59 | 90.59 | 88.58 | 89.89 | 1,485 | +0.54(+0.60%) |
Aug 13, 2020 | 89.89 | 90.27 | 87.96 | 89.36 | 3,901 | +0.70(+0.79%) |
Aug 12, 2020 | 87.88 | 89.89 | 87.65 | 88.65 | 2,412 | -2.01(-2.22%) |
Aug 11, 2020 | 87.73 | 90.90 | 86.25 | 90.67 | 11,033 | +0.31(+0.34%) |
Aug 10, 2020 | 90.98 | 90.98 | 88.96 | 90.36 | 8,614 | -1.32(-1.44%) |
Aug 07, 2020 | 96.09 | 96.09 | 91.67 | 91.67 | 5,114 | -3.41(-3.58%) |
Aug 06, 2020 | 95.00 | 96.01 | 94.07 | 95.08 | 8,144 | +0.70(+0.74%) |
Aug 05, 2020 | 96.24 | 96.78 | 94.15 | 94.38 | 7,261 | -4.03(-4.09%) |
Aug 04, 2020 | 100.50 | 101.28 | 98.41 | 98.41 | 4,181 | -1.70(-1.70%) |
Aug 03, 2020 | 101.35 | 103.13 | 99.49 | 100.11 | 12,658 | -3.41(-3.29%) |
Jul 31, 2020 | 101.74 | 107.86 | 101.74 | 103.52 | 6,289 | +2.01(+1.98%) |
Jul 30, 2020 | 103.83 | 105.76 | 101.12 | 101.51 | 15,115 | +2.01(+2.02%) |
Jul 29, 2020 | 104.22 | 104.45 | 98.88 | 99.49 | 7,714 | -7.20(-6.75%) |
Jul 28, 2020 | 104.84 | 106.69 | 102.98 | 106.69 | 3,318 | +3.29(+3.18%) |
Jul 27, 2020 | 105.84 | 107.24 | 103.41 | 103.41 | 2,597 | -2.98(-2.80%) |
Jul 24, 2020 | 105.38 | 106.85 | 104.06 | 106.39 | 4,029 | +2.48(+2.38%) |
Jul 23, 2020 | 104.76 | 106.23 | 100.11 | 103.91 | 5,307 | -0.39(-0.37%) |
Jul 22, 2020 | 107.78 | 107.90 | 104.14 | 104.30 | 4,585 | -2.55(-2.39%) |
Jul 21, 2020 | 108.09 | 108.09 | 104.57 | 106.85 | 6,130 | -4.10(-3.70%) |
Jul 20, 2020 | 109.72 | 111.74 | 109.25 | 110.95 | 3,349 | +2.17(+1.99%) |
Jul 17, 2020 | 109.41 | 110.26 | 108.01 | 108.79 | 5,979 | -1.47(-1.33%) |
Jul 16, 2020 | 110.72 | 112.42 | 108.94 | 110.26 | 6,617 | +1.24(+1.14%) |
Jul 15, 2020 | 112.50 | 113.82 | 108.09 | 109.02 | 13,069 | -11.00(-9.16%) |
Jul 14, 2020 | 126.83 | 127.83 | 119.78 | 120.01 | 6,359 | -6.04(-4.79%) |
Jul 13, 2020 | 119.63 | 126.05 | 115.21 | 126.05 | 9,193 | +3.73(+3.05%) |
Jul 10, 2020 | 127.76 | 128.84 | 122.10 | 122.32 | 22,227 | -4.97(-3.91%) |
Jul 09, 2020 | 122.10 | 131.63 | 122.10 | 127.29 | 17,308 | +5.11(+4.18%) |
Jul 08, 2020 | 124.74 | 125.36 | 120.48 | 122.18 | 5,059 | -2.56(-2.05%) |
Jul 07, 2020 | 120.48 | 124.74 | 119.16 | 124.74 | 3,538 | +6.89(+5.85%) |
Jul 06, 2020 | 114.59 | 119.16 | 113.35 | 117.84 | 15,677 | -3.95(-3.24%) |
Jul 02, 2020 | 116.68 | 122.49 | 114.67 | 121.79 | 22,356 | -1.78(-1.44%) |