Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.67 | 94.25 | 90.45 | 90.87 | 2,973,778 | -0.62(-0.68%) |
Sep 29, 2020 | 94.42 | 94.42 | 91.10 | 91.49 | 2,259,367 | -2.74(-2.91%) |
Sep 28, 2020 | 93.30 | 95.60 | 92.21 | 94.23 | 3,020,260 | +2.95(+3.24%) |
Sep 25, 2020 | 88.67 | 91.71 | 88.61 | 91.28 | 2,361,516 | +1.61(+1.80%) |
Sep 24, 2020 | 90.56 | 91.86 | 88.81 | 89.67 | 4,101,516 | -1.56(-1.71%) |
Sep 23, 2020 | 94.57 | 96.06 | 90.90 | 91.23 | 2,840,137 | -2.51(-2.68%) |
Sep 22, 2020 | 91.79 | 93.77 | 91.29 | 93.74 | 3,672,650 | +2.43(+2.67%) |
Sep 21, 2020 | 94.19 | 94.62 | 89.72 | 91.31 | 4,954,031 | -6.73(-6.87%) |
Sep 18, 2020 | 101.47 | 102.03 | 97.75 | 98.04 | 5,427,617 | -4.45(-4.34%) |
Sep 17, 2020 | 103.82 | 105.16 | 101.79 | 102.49 | 2,814,370 | -3.29(-3.11%) |
Sep 16, 2020 | 104.16 | 106.88 | 102.52 | 105.77 | 3,060,758 | +2.33(+2.25%) |
Sep 15, 2020 | 103.05 | 104.40 | 101.32 | 103.45 | 1,956,351 | +0.70(+0.68%) |
Sep 14, 2020 | 99.02 | 102.98 | 98.70 | 102.75 | 2,776,161 | +5.32(+5.46%) |
Sep 11, 2020 | 99.08 | 99.25 | 95.60 | 97.43 | 2,687,422 | -1.10(-1.12%) |
Sep 10, 2020 | 101.04 | 103.44 | 98.27 | 98.53 | 2,304,497 | -1.60(-1.60%) |
Sep 09, 2020 | 101.90 | 102.03 | 98.97 | 100.13 | 2,678,779 | -1.93(-1.89%) |
Sep 08, 2020 | 101.10 | 105.17 | 100.48 | 102.06 | 2,796,881 | -0.82(-0.80%) |
Sep 04, 2020 | 102.96 | 105.07 | 101.31 | 102.89 | 2,909,718 | +1.70(+1.68%) |
Sep 03, 2020 | 103.06 | 105.91 | 100.33 | 101.19 | 3,010,526 | -1.28(-1.25%) |
Sep 02, 2020 | 101.38 | 102.91 | 100.51 | 102.47 | 2,140,159 | +1.28(+1.26%) |
Sep 01, 2020 | 99.61 | 102.65 | 98.90 | 101.19 | 1,954,144 | +0.18(+0.17%) |
Aug 31, 2020 | 103.31 | 104.01 | 100.94 | 101.01 | 2,934,204 | -3.29(-3.15%) |
Aug 28, 2020 | 101.06 | 104.64 | 100.07 | 104.30 | 3,729,627 | +4.39(+4.39%) |
Aug 27, 2020 | 97.42 | 101.42 | 97.18 | 99.91 | 3,927,482 | +4.33(+4.53%) |
Aug 26, 2020 | 96.53 | 96.75 | 94.55 | 95.59 | 2,198,390 | -1.36(-1.41%) |
Aug 25, 2020 | 97.00 | 98.53 | 95.72 | 96.95 | 2,344,100 | +0.86(+0.90%) |
Aug 24, 2020 | 94.24 | 96.75 | 93.25 | 96.09 | 2,843,338 | +2.57(+2.75%) |
Aug 21, 2020 | 92.08 | 95.24 | 91.78 | 93.51 | 2,108,046 | +1.23(+1.33%) |
Aug 20, 2020 | 90.76 | 93.87 | 90.37 | 92.29 | 2,282,370 | +0.02(+0.02%) |
Aug 19, 2020 | 93.16 | 94.07 | 91.94 | 92.27 | 1,565,038 | -0.43(-0.47%) |
Aug 18, 2020 | 93.76 | 94.07 | 91.71 | 92.70 | 1,750,119 | -1.26(-1.34%) |
Aug 17, 2020 | 95.43 | 95.70 | 93.41 | 93.96 | 2,135,156 | -0.28(-0.30%) |
Aug 14, 2020 | 95.46 | 95.87 | 94.19 | 94.24 | 3,470,961 | -0.48(-0.51%) |
Aug 13, 2020 | 94.16 | 96.68 | 93.78 | 94.72 | 2,199,078 | +0.46(+0.49%) |
Aug 12, 2020 | 97.38 | 97.81 | 93.63 | 94.26 | 3,902,343 | -0.96(-1.01%) |
Aug 11, 2020 | 99.32 | 99.75 | 95.08 | 95.22 | 5,471,767 | -0.12(-0.12%) |
Aug 10, 2020 | 92.51 | 96.32 | 91.58 | 95.34 | 5,972,188 | +3.29(+3.57%) |
Aug 07, 2020 | 88.57 | 92.32 | 86.99 | 92.05 | 5,042,725 | +3.33(+3.75%) |
Aug 06, 2020 | 84.87 | 89.54 | 84.37 | 88.72 | 3,833,741 | +3.06(+3.58%) |
Aug 05, 2020 | 86.10 | 86.31 | 84.30 | 85.66 | 2,241,627 | +1.15(+1.36%) |
Aug 04, 2020 | 81.88 | 84.68 | 81.10 | 84.51 | 3,036,946 | +3.04(+3.73%) |
Aug 03, 2020 | 81.73 | 82.64 | 79.80 | 81.47 | 3,424,373 | -0.81(-0.98%) |
Jul 31, 2020 | 82.97 | 83.05 | 80.55 | 82.28 | 3,996,037 | -1.65(-1.97%) |
Jul 30, 2020 | 83.89 | 84.52 | 82.98 | 83.93 | 2,845,003 | -1.60(-1.87%) |
Jul 29, 2020 | 85.48 | 86.56 | 84.42 | 85.53 | 1,682,586 | +0.58(+0.68%) |
Jul 28, 2020 | 84.72 | 86.26 | 84.38 | 84.96 | 2,144,517 | +0.27(+0.32%) |
Jul 27, 2020 | 84.52 | 85.53 | 83.63 | 84.68 | 2,725,768 | -1.21(-1.41%) |
Jul 24, 2020 | 87.25 | 87.25 | 84.97 | 85.89 | 2,413,983 | -1.44(-1.65%) |
Jul 23, 2020 | 88.25 | 88.54 | 86.30 | 87.33 | 2,611,014 | -1.81(-2.03%) |
Jul 22, 2020 | 87.43 | 89.28 | 87.17 | 89.14 | 1,774,040 | +0.83(+0.94%) |
Jul 21, 2020 | 88.02 | 89.81 | 86.87 | 88.30 | 2,488,777 | +1.45(+1.67%) |
Jul 20, 2020 | 88.97 | 89.94 | 85.96 | 86.85 | 3,109,448 | -2.94(-3.28%) |
Jul 17, 2020 | 91.32 | 91.38 | 88.44 | 89.79 | 2,373,334 | -1.60(-1.75%) |
Jul 16, 2020 | 90.43 | 91.71 | 89.09 | 91.39 | 2,530,594 | -0.90(-0.98%) |
Jul 15, 2020 | 88.57 | 93.00 | 88.50 | 92.30 | 6,887,726 | +6.78(+7.93%) |
Jul 14, 2020 | 85.40 | 86.11 | 84.42 | 85.51 | 3,116,304 | -0.37(-0.43%) |
Jul 13, 2020 | 87.43 | 88.87 | 85.70 | 85.89 | 4,028,927 | -0.99(-1.14%) |
Jul 10, 2020 | 84.28 | 86.98 | 83.92 | 86.88 | 3,307,244 | +2.22(+2.62%) |
Jul 09, 2020 | 88.56 | 88.62 | 84.42 | 84.66 | 5,362,249 | -3.68(-4.17%) |
Jul 08, 2020 | 85.68 | 88.37 | 84.90 | 88.34 | 3,470,726 | +2.52(+2.94%) |
Jul 07, 2020 | 87.00 | 87.34 | 85.48 | 85.82 | 3,049,666 | -2.36(-2.67%) |
Jul 06, 2020 | 88.01 | 88.68 | 85.51 | 88.17 | 3,196,457 | +1.99(+2.31%) |
Jul 02, 2020 | 88.05 | 88.57 | 84.67 | 86.18 | 3,950,192 | +1.16(+1.36%) |