Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 96.50 | 96.50 | 93.70 | 93.70 | 11,566 | +0.20(+0.21%) |
Sep 29, 2020 | 96.46 | 96.50 | 93.21 | 93.50 | 4,263 | +0.40(+0.43%) |
Sep 28, 2020 | 92.20 | 93.75 | 92.20 | 93.10 | 2,986 | +0.33(+0.36%) |
Sep 25, 2020 | 92.00 | 92.77 | 92.00 | 92.77 | 4,100 | -0.04(-0.04%) |
Sep 24, 2020 | 92.46 | 93.19 | 92.46 | 92.81 | 5,135 | +0.76(+0.83%) |
Sep 23, 2020 | 95.15 | 95.15 | 92.05 | 92.05 | 10,828 | +1.34(+1.48%) |
Sep 22, 2020 | 90.51 | 90.70 | 90.51 | 90.70 | 3,909 | +0.16(+0.17%) |
Sep 21, 2020 | 93.11 | 93.11 | 89.96 | 90.55 | 8,918 | -1.26(-1.37%) |
Sep 18, 2020 | 93.40 | 93.40 | 91.81 | 91.81 | 3,900 | -3.62(-3.79%) |
Sep 17, 2020 | 95.66 | 96.20 | 95.43 | 95.43 | 7,393 | -0.56(-0.59%) |
Sep 16, 2020 | 94.83 | 96.30 | 94.83 | 96.00 | 8,306 | +2.74(+2.94%) |
Sep 15, 2020 | 93.64 | 93.66 | 93.25 | 93.25 | 4,089 | +0.23(+0.24%) |
Sep 14, 2020 | 93.00 | 93.72 | 93.00 | 93.03 | 3,931 | +0.61(+0.66%) |
Sep 11, 2020 | 91.25 | 92.50 | 91.25 | 92.42 | 8,700 | +3.27(+3.67%) |
Sep 10, 2020 | 89.54 | 89.54 | 88.71 | 89.15 | 4,440 | +1.13(+1.28%) |
Sep 09, 2020 | 88.02 | 88.56 | 87.98 | 88.02 | 6,327 | +0.06(+0.07%) |
Sep 08, 2020 | 88.10 | 89.10 | 86.92 | 87.95 | 4,283 | +0.85(+0.98%) |
Sep 04, 2020 | 86.85 | 87.16 | 86.81 | 87.11 | 11,700 | -1.03(-1.17%) |
Sep 03, 2020 | 88.68 | 88.68 | 88.00 | 88.14 | 4,919 | -2.01(-2.23%) |
Sep 02, 2020 | 89.57 | 90.15 | 89.52 | 90.15 | 4,026 | +0.14(+0.15%) |
Sep 01, 2020 | 90.53 | 90.57 | 90.01 | 90.02 | 8,139 | +0.39(+0.44%) |
Aug 31, 2020 | 89.41 | 90.17 | 89.41 | 89.62 | 10,168 | +0.55(+0.61%) |
Aug 28, 2020 | 88.93 | 89.15 | 88.88 | 89.08 | 4,400 | -0.29(-0.32%) |
Aug 27, 2020 | 89.89 | 89.89 | 89.08 | 89.36 | 6,348 | -0.32(-0.35%) |
Aug 26, 2020 | 89.81 | 89.98 | 89.68 | 89.68 | 6,939 | -0.96(-1.06%) |
Aug 25, 2020 | 90.59 | 90.64 | 89.96 | 90.64 | 7,334 | -0.12(-0.13%) |
Aug 24, 2020 | 90.73 | 91.16 | 90.73 | 90.76 | 5,007 | +0.24(+0.27%) |
Aug 21, 2020 | 90.70 | 90.70 | 90.48 | 90.52 | 9,200 | -0.83(-0.91%) |
Aug 20, 2020 | 91.59 | 91.59 | 91.06 | 91.35 | 3,965 | +0.25(+0.27%) |
Aug 19, 2020 | 91.35 | 91.53 | 91.08 | 91.10 | 4,738 | -0.52(-0.57%) |
Aug 18, 2020 | 91.45 | 91.80 | 91.45 | 91.62 | 10,261 | +0.65(+0.71%) |
Aug 17, 2020 | 91.00 | 91.21 | 90.78 | 90.97 | 4,685 | -0.88(-0.96%) |
Aug 14, 2020 | 91.50 | 92.00 | 91.50 | 91.86 | 5,100 | +0.85(+0.93%) |
Aug 13, 2020 | 90.92 | 91.50 | 90.69 | 91.01 | 8,819 | +1.00(+1.11%) |
Aug 12, 2020 | 89.38 | 90.28 | 89.38 | 90.00 | 10,634 | +1.74(+1.98%) |
Aug 11, 2020 | 89.22 | 89.22 | 88.26 | 88.26 | 13,560 | -0.31(-0.35%) |
Aug 10, 2020 | 90.86 | 90.86 | 88.32 | 88.57 | 6,600 | +0.26(+0.29%) |
Aug 07, 2020 | 88.38 | 88.38 | 88.09 | 88.31 | 6,100 | +0.77(+0.89%) |
Aug 06, 2020 | 87.65 | 87.65 | 87.31 | 87.54 | 5,090 | +0.72(+0.83%) |
Aug 05, 2020 | 87.50 | 87.80 | 86.82 | 86.82 | 11,974 | +0.47(+0.54%) |
Aug 04, 2020 | 86.00 | 86.48 | 86.00 | 86.35 | 9,311 | -0.91(-1.04%) |
Aug 03, 2020 | 89.27 | 89.27 | 86.94 | 87.26 | 8,852 | -1.05(-1.19%) |
Jul 31, 2020 | 87.55 | 89.27 | 87.55 | 88.31 | 5,000 | -1.88(-2.09%) |
Jul 30, 2020 | 89.64 | 90.19 | 87.85 | 90.19 | 6,393 | -1.68(-1.82%) |
Jul 29, 2020 | 91.30 | 92.19 | 91.30 | 91.87 | 6,306 | +1.24(+1.37%) |
Jul 28, 2020 | 93.70 | 93.70 | 90.43 | 90.63 | 12,052 | +1.54(+1.73%) |
Jul 27, 2020 | 87.00 | 91.99 | 87.00 | 89.09 | 8,729 | +10.54(+13.42%) |
Jul 24, 2020 | 80.21 | 80.21 | 77.78 | 78.55 | 12,700 | +0.39(+0.50%) |
Jul 23, 2020 | 78.80 | 79.00 | 78.16 | 78.16 | 7,282 | -0.81(-1.02%) |
Jul 22, 2020 | 79.61 | 79.61 | 78.63 | 78.97 | 6,422 | -3.13(-3.81%) |
Jul 21, 2020 | 85.10 | 85.10 | 81.80 | 82.10 | 17,092 | +3.61(+4.60%) |
Jul 20, 2020 | 80.00 | 80.02 | 78.02 | 78.49 | 42,574 | +0.39(+0.50%) |
Jul 17, 2020 | 77.50 | 78.10 | 76.95 | 78.10 | 8,100 | +0.99(+1.28%) |
Jul 16, 2020 | 78.00 | 78.00 | 76.83 | 77.11 | 15,033 | -3.15(-3.93%) |
Jul 15, 2020 | 80.23 | 80.47 | 80.16 | 80.26 | 6,084 | +1.07(+1.35%) |
Jul 14, 2020 | 79.66 | 79.66 | 78.55 | 79.19 | 6,739 | -0.88(-1.09%) |
Jul 13, 2020 | 81.00 | 81.00 | 79.43 | 80.07 | 11,609 | +0.17(+0.21%) |
Jul 10, 2020 | 79.80 | 80.20 | 79.64 | 79.90 | 5,800 | +2.45(+3.16%) |
Jul 09, 2020 | 77.91 | 77.91 | 77.01 | 77.45 | 12,279 | -2.33(-2.92%) |
Jul 08, 2020 | 80.00 | 80.00 | 78.06 | 79.78 | 6,502 | +0.31(+0.38%) |
Jul 07, 2020 | 82.18 | 82.18 | 79.32 | 79.47 | 19,277 | -1.22(-1.51%) |
Jul 06, 2020 | 80.59 | 80.80 | 80.50 | 80.69 | 11,319 | +0.36(+0.44%) |
Jul 02, 2020 | 80.16 | 80.43 | 79.85 | 80.33 | 6,800 | +0.14(+0.18%) |