Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 95.09 | 95.63 | 93.72 | 94.47 | 1,195,966 | -0.22(-0.23%) |
Sep 29, 2020 | 95.26 | 95.86 | 93.94 | 94.69 | 714,025 | -0.78(-0.81%) |
Sep 28, 2020 | 94.50 | 96.01 | 93.92 | 95.47 | 902,668 | +2.36(+2.53%) |
Sep 25, 2020 | 91.33 | 93.34 | 90.71 | 93.11 | 1,645,804 | +1.35(+1.47%) |
Sep 24, 2020 | 92.69 | 93.12 | 91.03 | 91.76 | 967,026 | -0.42(-0.45%) |
Sep 23, 2020 | 95.23 | 95.23 | 91.46 | 92.17 | 1,386,257 | -3.05(-3.20%) |
Sep 22, 2020 | 94.70 | 96.41 | 94.70 | 95.22 | 1,105,497 | +0.25(+0.26%) |
Sep 21, 2020 | 95.30 | 96.78 | 93.20 | 94.97 | 1,175,578 | -1.55(-1.61%) |
Sep 18, 2020 | 97.30 | 98.01 | 96.46 | 96.53 | 1,483,511 | -1.67(-1.70%) |
Sep 17, 2020 | 98.38 | 99.21 | 97.06 | 98.20 | 872,510 | -0.95(-0.96%) |
Sep 16, 2020 | 98.60 | 99.94 | 98.07 | 99.15 | 1,241,350 | +1.01(+1.03%) |
Sep 15, 2020 | 98.17 | 99.34 | 97.41 | 98.14 | 696,645 | -0.16(-0.16%) |
Sep 14, 2020 | 97.91 | 98.56 | 97.64 | 98.30 | 887,512 | +0.92(+0.94%) |
Sep 11, 2020 | 96.32 | 98.39 | 95.42 | 97.38 | 743,184 | +1.15(+1.19%) |
Sep 10, 2020 | 96.71 | 96.96 | 95.74 | 96.24 | 513,532 | -0.82(-0.85%) |
Sep 09, 2020 | 95.29 | 98.53 | 95.29 | 97.06 | 1,074,299 | +2.44(+2.58%) |
Sep 08, 2020 | 94.50 | 95.68 | 93.25 | 94.62 | 734,380 | -0.28(-0.30%) |
Sep 04, 2020 | 94.70 | 95.65 | 93.07 | 94.90 | 811,006 | +0.18(+0.18%) |
Sep 03, 2020 | 95.73 | 96.30 | 93.98 | 94.72 | 528,435 | -0.27(-0.29%) |
Sep 02, 2020 | 93.53 | 95.04 | 92.96 | 94.99 | 1,032,317 | +1.41(+1.51%) |
Sep 01, 2020 | 93.70 | 94.07 | 92.53 | 93.58 | 498,114 | +0.26(+0.28%) |
Aug 31, 2020 | 92.86 | 93.68 | 92.31 | 93.32 | 932,432 | -0.17(-0.18%) |
Aug 28, 2020 | 93.31 | 93.50 | 92.16 | 93.49 | 707,104 | +0.18(+0.20%) |
Aug 27, 2020 | 93.17 | 93.67 | 93.01 | 93.30 | 664,439 | +0.64(+0.69%) |
Aug 26, 2020 | 92.23 | 92.70 | 90.96 | 92.66 | 694,437 | -0.23(-0.25%) |
Aug 25, 2020 | 93.21 | 93.44 | 91.66 | 92.89 | 937,897 | -0.16(-0.17%) |
Aug 24, 2020 | 92.23 | 93.49 | 91.74 | 93.05 | 583,196 | +0.81(+0.88%) |
Aug 21, 2020 | 91.55 | 92.34 | 91.12 | 92.23 | 922,330 | +1.01(+1.10%) |
Aug 20, 2020 | 89.34 | 91.27 | 89.24 | 91.23 | 716,359 | +1.72(+1.92%) |
Aug 19, 2020 | 91.52 | 91.75 | 89.32 | 89.51 | 571,508 | -2.53(-2.75%) |
Aug 18, 2020 | 91.74 | 92.42 | 91.07 | 92.04 | 703,501 | +0.36(+0.39%) |
Aug 17, 2020 | 91.28 | 91.72 | 90.58 | 91.68 | 784,734 | +0.41(+0.45%) |
Aug 14, 2020 | 90.24 | 92.15 | 90.24 | 91.27 | 710,415 | +1.03(+1.15%) |
Aug 13, 2020 | 90.31 | 91.66 | 89.78 | 90.24 | 689,569 | -0.40(-0.44%) |
Aug 12, 2020 | 90.49 | 90.84 | 89.31 | 90.64 | 812,804 | +0.44(+0.49%) |
Aug 11, 2020 | 92.75 | 93.15 | 89.86 | 90.20 | 722,597 | -1.79(-1.94%) |
Aug 10, 2020 | 91.18 | 92.64 | 90.80 | 91.99 | 737,818 | +1.11(+1.22%) |
Aug 07, 2020 | 88.29 | 91.31 | 88.10 | 90.88 | 1,169,982 | +2.33(+2.63%) |
Aug 06, 2020 | 88.41 | 88.96 | 85.31 | 88.55 | 1,307,793 | -1.02(-1.14%) |
Aug 05, 2020 | 92.55 | 92.80 | 88.70 | 89.57 | 1,304,586 | -2.50(-2.71%) |
Aug 04, 2020 | 89.43 | 92.65 | 88.98 | 92.07 | 1,200,620 | +2.80(+3.14%) |
Aug 03, 2020 | 89.82 | 89.82 | 88.60 | 89.26 | 1,102,852 | -1.24(-1.37%) |
Jul 31, 2020 | 88.80 | 90.60 | 87.71 | 90.51 | 1,196,243 | +1.60(+1.80%) |
Jul 30, 2020 | 87.46 | 89.17 | 87.08 | 88.91 | 1,901,699 | +0.57(+0.64%) |
Jul 29, 2020 | 87.48 | 88.62 | 86.96 | 88.34 | 1,022,645 | +1.11(+1.28%) |
Jul 28, 2020 | 83.88 | 87.33 | 83.88 | 87.22 | 1,046,484 | +3.53(+4.22%) |
Jul 27, 2020 | 83.33 | 83.97 | 82.42 | 83.69 | 635,736 | +0.14(+0.17%) |
Jul 24, 2020 | 85.57 | 85.89 | 83.42 | 83.55 | 915,821 | -1.37(-1.61%) |
Jul 23, 2020 | 85.40 | 85.80 | 84.44 | 84.92 | 644,534 | -0.86(-1.00%) |
Jul 22, 2020 | 84.29 | 86.20 | 83.93 | 85.78 | 657,586 | +1.02(+1.21%) |
Jul 21, 2020 | 85.37 | 85.82 | 84.43 | 84.75 | 870,705 | -0.18(-0.21%) |
Jul 20, 2020 | 86.25 | 86.52 | 84.64 | 84.93 | 1,131,707 | -1.50(-1.73%) |
Jul 17, 2020 | 84.86 | 86.79 | 83.89 | 86.43 | 1,283,360 | +1.73(+2.05%) |
Jul 16, 2020 | 85.65 | 86.16 | 84.44 | 84.69 | 1,086,322 | -1.21(-1.41%) |
Jul 15, 2020 | 85.90 | 86.37 | 85.26 | 85.90 | 994,211 | +0.68(+0.80%) |
Jul 14, 2020 | 84.46 | 85.65 | 84.15 | 85.22 | 845,597 | +1.14(+1.35%) |
Jul 13, 2020 | 84.65 | 84.84 | 83.76 | 84.08 | 926,523 | -0.22(-0.26%) |
Jul 10, 2020 | 83.58 | 84.67 | 83.58 | 84.30 | 917,991 | +0.91(+1.09%) |
Jul 09, 2020 | 83.56 | 83.93 | 82.14 | 83.39 | 490,621 | -0.40(-0.48%) |
Jul 08, 2020 | 83.32 | 84.00 | 82.91 | 83.79 | 1,066,315 | +0.52(+0.62%) |
Jul 07, 2020 | 83.45 | 84.34 | 82.84 | 83.27 | 695,320 | -0.99(-1.17%) |
Jul 06, 2020 | 86.74 | 86.90 | 83.92 | 84.26 | 621,087 | -0.91(-1.07%) |
Jul 02, 2020 | 85.90 | 86.44 | 84.70 | 85.17 | 862,957 | +0.25(+0.30%) |