Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.65 | 94.23 | 90.44 | 90.86 | 2,974,280 | -0.62(-0.68%) |
Sep 29, 2020 | 94.40 | 94.40 | 91.08 | 91.48 | 2,259,749 | -2.74(-2.91%) |
Sep 28, 2020 | 93.28 | 95.58 | 92.19 | 94.22 | 3,020,771 | +2.95(+3.24%) |
Sep 25, 2020 | 88.65 | 91.69 | 88.59 | 91.26 | 2,361,915 | +1.61(+1.80%) |
Sep 24, 2020 | 90.54 | 91.84 | 88.80 | 89.65 | 4,102,209 | -1.56(-1.71%) |
Sep 23, 2020 | 94.56 | 96.04 | 90.89 | 91.21 | 2,840,617 | -2.51(-2.68%) |
Sep 22, 2020 | 91.77 | 93.75 | 91.27 | 93.72 | 3,673,271 | +2.43(+2.67%) |
Sep 21, 2020 | 94.18 | 94.61 | 89.70 | 91.29 | 4,954,868 | -6.73(-6.87%) |
Sep 18, 2020 | 101.45 | 102.01 | 97.73 | 98.02 | 5,428,534 | -4.45(-4.34%) |
Sep 17, 2020 | 103.80 | 105.14 | 101.77 | 102.47 | 2,814,846 | -3.29(-3.11%) |
Sep 16, 2020 | 104.14 | 106.86 | 102.50 | 105.76 | 3,061,275 | +2.33(+2.25%) |
Sep 15, 2020 | 103.03 | 104.38 | 101.30 | 103.43 | 1,956,682 | +0.70(+0.68%) |
Sep 14, 2020 | 99.00 | 102.96 | 98.68 | 102.73 | 2,776,630 | +5.32(+5.46%) |
Sep 11, 2020 | 99.06 | 99.23 | 95.58 | 97.41 | 2,687,876 | -1.10(-1.12%) |
Sep 10, 2020 | 101.03 | 103.42 | 98.25 | 98.51 | 2,304,886 | -1.60(-1.60%) |
Sep 09, 2020 | 101.88 | 102.01 | 98.96 | 100.11 | 2,679,231 | -1.93(-1.90%) |
Sep 08, 2020 | 101.08 | 105.16 | 100.47 | 102.05 | 2,797,354 | -0.82(-0.80%) |
Sep 04, 2020 | 102.94 | 105.05 | 101.29 | 102.87 | 2,910,210 | +1.70(+1.68%) |
Sep 03, 2020 | 103.04 | 105.89 | 100.31 | 101.17 | 3,011,035 | -1.28(-1.25%) |
Sep 02, 2020 | 101.36 | 102.89 | 100.50 | 102.45 | 2,140,521 | +1.28(+1.26%) |
Sep 01, 2020 | 99.59 | 102.64 | 98.89 | 101.17 | 1,954,474 | +0.18(+0.17%) |
Aug 31, 2020 | 103.29 | 103.99 | 100.93 | 101.00 | 2,934,699 | -3.29(-3.15%) |
Aug 28, 2020 | 101.05 | 104.63 | 100.05 | 104.28 | 3,730,257 | +4.39(+4.39%) |
Aug 27, 2020 | 97.40 | 101.40 | 97.16 | 99.90 | 3,928,146 | +4.33(+4.53%) |
Aug 26, 2020 | 96.51 | 96.74 | 94.54 | 95.57 | 2,198,762 | -1.36(-1.41%) |
Aug 25, 2020 | 96.98 | 98.51 | 95.71 | 96.93 | 2,344,496 | +0.86(+0.90%) |
Aug 24, 2020 | 94.22 | 96.74 | 93.23 | 96.07 | 2,843,819 | +2.57(+2.75%) |
Aug 21, 2020 | 92.07 | 95.23 | 91.76 | 93.50 | 2,108,402 | +1.23(+1.33%) |
Aug 20, 2020 | 90.74 | 93.85 | 90.36 | 92.27 | 2,282,756 | +0.02(+0.02%) |
Aug 19, 2020 | 93.15 | 94.06 | 91.93 | 92.25 | 1,565,303 | -0.43(-0.47%) |
Aug 18, 2020 | 93.74 | 94.06 | 91.69 | 92.68 | 1,750,415 | -1.26(-1.34%) |
Aug 17, 2020 | 95.41 | 95.69 | 93.39 | 93.94 | 2,135,517 | -0.28(-0.30%) |
Aug 14, 2020 | 95.44 | 95.85 | 94.18 | 94.22 | 3,471,547 | -0.48(-0.51%) |
Aug 13, 2020 | 94.15 | 96.67 | 93.76 | 94.71 | 2,199,450 | +0.46(+0.49%) |
Aug 12, 2020 | 97.37 | 97.80 | 93.62 | 94.24 | 3,903,002 | -0.96(-1.01%) |
Aug 11, 2020 | 99.30 | 99.73 | 95.07 | 95.21 | 5,472,691 | -0.12(-0.12%) |
Aug 10, 2020 | 92.50 | 96.31 | 91.57 | 95.32 | 5,973,197 | +3.29(+3.57%) |
Aug 07, 2020 | 88.55 | 92.30 | 86.97 | 92.04 | 5,043,577 | +3.33(+3.75%) |
Aug 06, 2020 | 84.85 | 89.52 | 84.35 | 88.71 | 3,834,389 | +3.06(+3.58%) |
Aug 05, 2020 | 86.09 | 86.30 | 84.28 | 85.65 | 2,242,006 | +1.15(+1.36%) |
Aug 04, 2020 | 81.87 | 84.67 | 81.08 | 84.50 | 3,037,459 | +3.04(+3.73%) |
Aug 03, 2020 | 81.71 | 82.62 | 79.79 | 81.46 | 3,424,952 | -0.81(-0.98%) |
Jul 31, 2020 | 82.96 | 83.04 | 80.53 | 82.27 | 3,996,712 | -1.65(-1.97%) |
Jul 30, 2020 | 83.87 | 84.51 | 82.97 | 83.92 | 2,845,484 | -1.60(-1.87%) |
Jul 29, 2020 | 85.46 | 86.54 | 84.40 | 85.52 | 1,682,871 | +0.58(+0.68%) |
Jul 28, 2020 | 84.71 | 86.25 | 84.36 | 84.94 | 2,144,879 | +0.27(+0.32%) |
Jul 27, 2020 | 84.51 | 85.52 | 83.62 | 84.67 | 2,726,228 | -1.21(-1.41%) |
Jul 24, 2020 | 87.24 | 87.24 | 84.96 | 85.87 | 2,414,391 | -1.44(-1.65%) |
Jul 23, 2020 | 88.24 | 88.52 | 86.29 | 87.32 | 2,611,455 | -1.81(-2.03%) |
Jul 22, 2020 | 87.41 | 89.27 | 87.16 | 89.12 | 1,774,339 | +0.83(+0.94%) |
Jul 21, 2020 | 88.00 | 89.80 | 86.85 | 88.29 | 2,489,197 | +1.45(+1.67%) |
Jul 20, 2020 | 88.95 | 89.93 | 85.94 | 86.83 | 3,109,973 | -2.94(-3.28%) |
Jul 17, 2020 | 91.30 | 91.37 | 88.42 | 89.78 | 2,373,735 | -1.60(-1.75%) |
Jul 16, 2020 | 90.42 | 91.69 | 89.07 | 91.38 | 2,531,022 | -0.90(-0.98%) |
Jul 15, 2020 | 88.55 | 92.99 | 88.48 | 92.28 | 6,888,890 | +6.78(+7.93%) |
Jul 14, 2020 | 85.38 | 86.10 | 84.40 | 85.50 | 3,116,831 | -0.37(-0.43%) |
Jul 13, 2020 | 87.41 | 88.86 | 85.69 | 85.87 | 4,029,607 | -0.99(-1.14%) |
Jul 10, 2020 | 84.26 | 86.96 | 83.91 | 86.86 | 3,307,803 | +2.22(+2.62%) |
Jul 09, 2020 | 88.54 | 88.60 | 84.40 | 84.65 | 5,363,155 | -3.68(-4.17%) |
Jul 08, 2020 | 85.67 | 88.36 | 84.88 | 88.33 | 3,471,313 | +2.52(+2.94%) |
Jul 07, 2020 | 86.98 | 87.33 | 85.46 | 85.80 | 3,050,182 | -2.36(-2.67%) |
Jul 06, 2020 | 87.99 | 88.66 | 85.50 | 88.16 | 3,196,997 | +1.99(+2.31%) |
Jul 02, 2020 | 88.03 | 88.55 | 84.66 | 86.17 | 3,950,859 | +1.16(+1.36%) |