Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 99.33 | 102.60 | 99.10 | 101.99 | 10,119,784 | +3.41(+3.46%) |
Sep 29, 2020 | 99.35 | 99.73 | 98.33 | 98.58 | 4,766,698 | +0.70(+0.72%) |
Sep 28, 2020 | 97.69 | 98.64 | 97.30 | 97.88 | 5,874,925 | +0.93(+0.96%) |
Sep 25, 2020 | 94.24 | 97.10 | 94.04 | 96.95 | 5,399,504 | +2.37(+2.51%) |
Sep 24, 2020 | 96.30 | 97.03 | 94.16 | 94.58 | 8,111,068 | -1.70(-1.76%) |
Sep 23, 2020 | 98.39 | 98.39 | 95.81 | 96.28 | 4,310,159 | -1.94(-1.98%) |
Sep 22, 2020 | 98.83 | 98.89 | 97.06 | 98.22 | 4,459,811 | -1.08(-1.09%) |
Sep 21, 2020 | 99.15 | 99.77 | 97.90 | 99.29 | 4,865,491 | -0.85(-0.85%) |
Sep 18, 2020 | 99.87 | 101.21 | 99.47 | 100.15 | 8,133,348 | +0.19(+0.19%) |
Sep 17, 2020 | 98.37 | 100.04 | 97.83 | 99.96 | 4,570,760 | +0.90(+0.91%) |
Sep 16, 2020 | 100.23 | 100.62 | 99.02 | 99.06 | 4,526,970 | -0.82(-0.83%) |
Sep 15, 2020 | 100.28 | 100.78 | 99.50 | 99.88 | 3,899,701 | +0.83(+0.84%) |
Sep 14, 2020 | 98.96 | 99.96 | 98.52 | 99.05 | 4,080,249 | +0.93(+0.95%) |
Sep 11, 2020 | 98.67 | 99.06 | 97.77 | 98.12 | 4,386,784 | +0.66(+0.67%) |
Sep 10, 2020 | 98.97 | 98.97 | 97.21 | 97.47 | 4,557,151 | -1.70(-1.71%) |
Sep 09, 2020 | 97.71 | 100.21 | 97.59 | 99.16 | 4,657,418 | +2.78(+2.89%) |
Sep 08, 2020 | 96.69 | 97.30 | 96.00 | 96.38 | 5,566,741 | -1.24(-1.27%) |
Sep 04, 2020 | 98.83 | 99.38 | 95.99 | 97.62 | 5,364,719 | -0.32(-0.33%) |
Sep 03, 2020 | 101.87 | 102.10 | 97.75 | 97.94 | 6,501,222 | -4.63(-4.51%) |
Sep 02, 2020 | 99.76 | 103.00 | 99.23 | 102.56 | 6,234,217 | +2.71(+2.71%) |
Sep 01, 2020 | 102.09 | 102.22 | 98.95 | 99.86 | 8,499,614 | -2.74(-2.67%) |
Aug 31, 2020 | 103.75 | 104.72 | 102.40 | 102.59 | 7,405,143 | -1.24(-1.19%) |
Aug 28, 2020 | 106.41 | 107.02 | 102.53 | 103.83 | 18,357,120 | -0.47(-0.45%) |
Aug 27, 2020 | 104.04 | 106.84 | 102.64 | 104.30 | 38,570,568 | +7.59(+7.85%) |
Aug 26, 2020 | 95.58 | 96.80 | 94.90 | 96.71 | 3,044,160 | +0.67(+0.70%) |
Aug 25, 2020 | 95.57 | 96.44 | 95.14 | 96.03 | 2,802,584 | +1.01(+1.07%) |
Aug 24, 2020 | 96.25 | 96.74 | 94.37 | 95.02 | 3,428,242 | -0.95(-0.99%) |
Aug 21, 2020 | 95.25 | 96.10 | 94.51 | 95.97 | 3,825,418 | +0.72(+0.76%) |
Aug 20, 2020 | 93.71 | 95.61 | 93.48 | 95.25 | 3,786,772 | +1.08(+1.14%) |
Aug 19, 2020 | 94.73 | 95.24 | 94.03 | 94.17 | 2,898,989 | -0.45(-0.48%) |
Aug 18, 2020 | 94.74 | 95.33 | 94.12 | 94.62 | 4,030,841 | +0.23(+0.25%) |
Aug 17, 2020 | 94.00 | 95.05 | 93.91 | 94.38 | 4,967,943 | +0.67(+0.72%) |
Aug 14, 2020 | 94.59 | 94.86 | 93.32 | 93.71 | 2,923,775 | -1.04(-1.10%) |
Aug 13, 2020 | 94.04 | 94.91 | 93.72 | 94.75 | 3,149,668 | +0.42(+0.45%) |
Aug 12, 2020 | 93.30 | 94.75 | 93.08 | 94.33 | 2,847,848 | +1.49(+1.61%) |
Aug 11, 2020 | 94.12 | 94.12 | 92.47 | 92.84 | 5,146,643 | -0.92(-0.98%) |
Aug 10, 2020 | 94.60 | 94.90 | 93.75 | 93.76 | 2,962,829 | -1.12(-1.18%) |
Aug 07, 2020 | 95.31 | 95.87 | 94.24 | 94.87 | 3,352,509 | -0.49(-0.51%) |
Aug 06, 2020 | 95.14 | 95.40 | 93.64 | 95.36 | 4,207,246 | -0.37(-0.38%) |
Aug 05, 2020 | 93.69 | 95.93 | 93.61 | 95.72 | 4,711,708 | +2.07(+2.21%) |
Aug 04, 2020 | 93.87 | 94.36 | 93.04 | 93.65 | 2,913,530 | -0.70(-0.74%) |
Aug 03, 2020 | 94.73 | 95.17 | 93.91 | 94.36 | 3,917,048 | +0.04(+0.04%) |
Jul 31, 2020 | 94.92 | 95.00 | 92.89 | 94.32 | 4,912,831 | -0.83(-0.88%) |
Jul 30, 2020 | 94.64 | 95.20 | 93.94 | 95.15 | 3,389,723 | -0.93(-0.97%) |
Jul 29, 2020 | 93.89 | 96.43 | 93.80 | 96.08 | 5,062,461 | +2.49(+2.66%) |
Jul 28, 2020 | 93.85 | 94.46 | 93.03 | 93.59 | 4,389,859 | -0.12(-0.13%) |
Jul 27, 2020 | 92.36 | 93.98 | 92.23 | 93.71 | 3,967,169 | +0.97(+1.05%) |
Jul 24, 2020 | 93.91 | 93.91 | 92.18 | 92.73 | 4,838,565 | -1.75(-1.85%) |
Jul 23, 2020 | 93.98 | 95.57 | 93.78 | 94.49 | 6,301,624 | +0.59(+0.63%) |
Jul 22, 2020 | 91.95 | 94.25 | 91.84 | 93.90 | 4,973,570 | +1.87(+2.04%) |
Jul 21, 2020 | 92.67 | 93.23 | 91.62 | 92.02 | 5,403,676 | -0.83(-0.90%) |
Jul 20, 2020 | 93.72 | 94.38 | 92.52 | 92.86 | 6,058,185 | -0.16(-0.17%) |
Jul 17, 2020 | 91.72 | 93.72 | 91.54 | 93.02 | 8,898,944 | +2.67(+2.96%) |
Jul 16, 2020 | 91.70 | 91.83 | 88.37 | 90.34 | 8,082,471 | -0.31(-0.34%) |
Jul 15, 2020 | 89.88 | 91.03 | 89.75 | 90.65 | 6,617,891 | +1.79(+2.01%) |
Jul 14, 2020 | 86.82 | 89.01 | 85.95 | 88.86 | 4,398,853 | +1.96(+2.25%) |
Jul 13, 2020 | 86.95 | 89.27 | 86.62 | 86.90 | 4,603,468 | +0.05(+0.05%) |
Jul 10, 2020 | 87.26 | 87.57 | 86.19 | 86.86 | 3,131,151 | -0.59(-0.67%) |
Jul 09, 2020 | 86.58 | 88.58 | 85.75 | 87.45 | 4,902,295 | +1.02(+1.18%) |
Jul 08, 2020 | 86.67 | 87.45 | 85.42 | 86.43 | 4,086,871 | +0.11(+0.13%) |
Jul 07, 2020 | 86.32 | 87.19 | 85.97 | 86.32 | 3,630,515 | -0.48(-0.55%) |
Jul 06, 2020 | 86.60 | 87.73 | 86.31 | 86.79 | 6,339,689 | +0.69(+0.80%) |
Jul 02, 2020 | 86.35 | 86.88 | 85.82 | 86.10 | 4,119,310 | +0.55(+0.64%) |