Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 93.05 | 94.67 | 92.47 | 93.22 | 73,513 | +0.24(+0.26%) |
Sep 29, 2020 | 93.17 | 94.47 | 92.37 | 92.98 | 53,924 | -0.27(-0.29%) |
Sep 28, 2020 | 93.22 | 94.51 | 92.57 | 93.25 | 67,778 | +1.14(+1.24%) |
Sep 25, 2020 | 91.51 | 92.84 | 91.47 | 92.12 | 43,556 | +0.24(+0.26%) |
Sep 24, 2020 | 91.36 | 93.30 | 91.16 | 91.87 | 49,101 | +0.22(+0.24%) |
Sep 23, 2020 | 91.57 | 93.07 | 91.29 | 91.65 | 57,578 | +0.31(+0.34%) |
Sep 22, 2020 | 89.25 | 91.84 | 89.03 | 91.34 | 46,376 | +1.81(+2.02%) |
Sep 21, 2020 | 93.23 | 93.72 | 88.14 | 89.53 | 53,310 | -5.10(-5.39%) |
Sep 18, 2020 | 96.22 | 96.65 | 93.13 | 94.63 | 248,170 | -1.58(-1.64%) |
Sep 17, 2020 | 93.20 | 97.72 | 92.87 | 96.21 | 93,726 | +2.02(+2.14%) |
Sep 16, 2020 | 93.50 | 95.00 | 92.87 | 94.20 | 77,053 | +1.16(+1.24%) |
Sep 15, 2020 | 93.57 | 94.26 | 92.96 | 93.04 | 30,636 | -0.01(-0.01%) |
Sep 14, 2020 | 93.58 | 93.99 | 92.33 | 93.05 | 64,478 | -0.54(-0.58%) |
Sep 11, 2020 | 93.80 | 94.16 | 92.62 | 93.59 | 44,075 | -0.13(-0.13%) |
Sep 10, 2020 | 94.82 | 94.97 | 93.27 | 93.72 | 37,962 | -0.85(-0.90%) |
Sep 09, 2020 | 94.87 | 96.09 | 94.31 | 94.56 | 41,254 | +0.12(+0.12%) |
Sep 08, 2020 | 95.18 | 96.25 | 94.16 | 94.45 | 30,264 | -1.42(-1.48%) |
Sep 04, 2020 | 97.37 | 97.37 | 94.31 | 95.87 | 40,238 | -0.05(-0.05%) |
Sep 03, 2020 | 98.67 | 98.80 | 95.39 | 95.91 | 31,842 | -3.16(-3.19%) |
Sep 02, 2020 | 97.74 | 99.57 | 97.74 | 99.08 | 27,064 | +1.21(+1.23%) |
Sep 01, 2020 | 95.69 | 98.34 | 95.64 | 97.87 | 31,475 | +1.51(+1.57%) |
Aug 31, 2020 | 97.53 | 98.83 | 96.14 | 96.36 | 54,092 | -1.90(-1.93%) |
Aug 28, 2020 | 99.35 | 99.82 | 97.89 | 98.26 | 18,770 | -0.37(-0.37%) |
Aug 27, 2020 | 99.74 | 99.74 | 98.38 | 98.62 | 25,255 | -0.14(-0.14%) |
Aug 26, 2020 | 97.55 | 99.22 | 95.93 | 98.76 | 34,289 | +1.56(+1.61%) |
Aug 25, 2020 | 99.17 | 100.06 | 97.00 | 97.20 | 33,379 | -1.28(-1.30%) |
Aug 24, 2020 | 98.85 | 99.61 | 98.24 | 98.48 | 24,995 | +0.41(+0.41%) |
Aug 21, 2020 | 97.79 | 98.12 | 96.71 | 98.07 | 40,342 | -0.10(-0.10%) |
Aug 20, 2020 | 98.24 | 99.30 | 97.99 | 98.17 | 32,787 | -1.21(-1.22%) |
Aug 19, 2020 | 99.40 | 100.29 | 98.95 | 99.39 | 29,998 | -0.27(-0.27%) |
Aug 18, 2020 | 101.63 | 101.63 | 99.42 | 99.66 | 31,871 | -1.59(-1.57%) |
Aug 17, 2020 | 102.35 | 102.35 | 100.86 | 101.25 | 24,788 | -1.20(-1.17%) |
Aug 14, 2020 | 101.67 | 102.92 | 101.37 | 102.44 | 22,089 | +0.16(+0.15%) |
Aug 13, 2020 | 102.95 | 102.95 | 101.43 | 102.29 | 24,208 | -1.30(-1.25%) |
Aug 12, 2020 | 102.43 | 104.84 | 101.81 | 103.59 | 60,936 | +2.42(+2.40%) |
Aug 11, 2020 | 100.06 | 102.75 | 99.70 | 101.16 | 48,329 | +2.62(+2.66%) |
Aug 10, 2020 | 99.08 | 100.33 | 98.40 | 98.54 | 65,844 | -0.54(-0.54%) |
Aug 07, 2020 | 95.93 | 99.28 | 95.93 | 99.08 | 54,610 | +2.75(+2.85%) |
Aug 06, 2020 | 97.85 | 97.85 | 95.84 | 96.33 | 44,449 | -1.07(-1.10%) |
Aug 05, 2020 | 95.29 | 98.53 | 94.87 | 97.39 | 79,706 | +3.03(+3.21%) |
Aug 04, 2020 | 94.20 | 95.94 | 94.10 | 94.37 | 83,047 | -0.27(-0.28%) |
Aug 03, 2020 | 93.89 | 95.27 | 93.07 | 94.64 | 63,261 | +1.41(+1.52%) |
Jul 31, 2020 | 93.31 | 93.31 | 90.72 | 93.22 | 56,482 | -0.79(-0.84%) |
Jul 30, 2020 | 94.99 | 95.74 | 93.39 | 94.01 | 61,389 | -2.33(-2.41%) |
Jul 29, 2020 | 95.40 | 96.65 | 95.30 | 96.34 | 40,689 | +1.45(+1.53%) |
Jul 28, 2020 | 95.88 | 96.16 | 94.55 | 94.89 | 35,767 | -1.49(-1.55%) |
Jul 27, 2020 | 95.47 | 96.61 | 95.08 | 96.38 | 46,117 | +0.90(+0.95%) |
Jul 24, 2020 | 97.10 | 97.17 | 94.96 | 95.47 | 40,463 | -1.84(-1.89%) |
Jul 23, 2020 | 94.56 | 97.71 | 94.56 | 97.31 | 54,426 | +1.87(+1.96%) |
Jul 22, 2020 | 95.18 | 96.56 | 93.89 | 95.43 | 51,717 | -0.50(-0.52%) |
Jul 21, 2020 | 94.37 | 97.23 | 94.37 | 95.93 | 61,404 | +2.16(+2.31%) |
Jul 20, 2020 | 93.74 | 93.91 | 92.38 | 93.77 | 46,923 | -0.58(-0.61%) |
Jul 17, 2020 | 92.79 | 94.75 | 92.79 | 94.35 | 53,050 | +1.57(+1.69%) |
Jul 16, 2020 | 92.96 | 94.02 | 91.58 | 92.78 | 34,055 | -0.24(-0.26%) |
Jul 15, 2020 | 93.42 | 94.89 | 92.59 | 93.02 | 44,626 | +1.69(+1.85%) |
Jul 14, 2020 | 89.60 | 92.17 | 89.53 | 91.33 | 51,688 | +1.62(+1.80%) |
Jul 13, 2020 | 91.15 | 91.91 | 89.50 | 89.71 | 65,683 | -1.17(-1.29%) |
Jul 10, 2020 | 87.57 | 91.01 | 87.09 | 90.89 | 175,793 | +3.55(+4.06%) |
Jul 09, 2020 | 88.78 | 88.78 | 85.79 | 87.34 | 53,511 | -1.37(-1.54%) |
Jul 08, 2020 | 89.57 | 90.83 | 87.09 | 88.70 | 56,464 | -1.28(-1.42%) |
Jul 07, 2020 | 89.33 | 91.91 | 89.14 | 89.98 | 56,617 | +0.62(+0.70%) |
Jul 06, 2020 | 92.24 | 92.35 | 87.90 | 89.36 | 85,643 | -0.74(-0.82%) |
Jul 02, 2020 | 92.29 | 92.29 | 88.55 | 90.10 | 111,405 | +3.00(+3.44%) |