Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 99.34 | 100.56 | 98.80 | 99.69 | 1,731,847 | +0.69(+0.70%) |
Sep 29, 2020 | 101.33 | 101.59 | 98.18 | 99.00 | 1,417,825 | -2.56(-2.52%) |
Sep 28, 2020 | 101.11 | 103.11 | 100.72 | 101.56 | 1,688,481 | +1.94(+1.95%) |
Sep 25, 2020 | 98.19 | 99.81 | 97.64 | 99.62 | 1,860,109 | +0.27(+0.27%) |
Sep 24, 2020 | 99.48 | 100.83 | 97.37 | 99.35 | 1,895,116 | +0.30(+0.31%) |
Sep 23, 2020 | 100.65 | 101.71 | 99.01 | 99.05 | 3,129,304 | -1.62(-1.61%) |
Sep 22, 2020 | 100.54 | 102.70 | 99.76 | 100.67 | 1,503,135 | -0.18(-0.18%) |
Sep 21, 2020 | 100.66 | 101.71 | 98.78 | 100.85 | 2,044,678 | -1.99(-1.93%) |
Sep 18, 2020 | 103.20 | 104.30 | 102.59 | 102.84 | 2,490,202 | -0.91(-0.88%) |
Sep 17, 2020 | 103.58 | 104.51 | 102.34 | 103.75 | 1,298,947 | -0.53(-0.50%) |
Sep 16, 2020 | 103.53 | 105.92 | 103.30 | 104.28 | 1,138,267 | +0.94(+0.91%) |
Sep 15, 2020 | 105.48 | 105.67 | 103.26 | 103.34 | 1,130,805 | -2.13(-2.02%) |
Sep 14, 2020 | 105.20 | 106.18 | 104.82 | 105.47 | 1,060,607 | +0.98(+0.93%) |
Sep 11, 2020 | 103.68 | 105.11 | 102.88 | 104.49 | 1,128,762 | +1.47(+1.43%) |
Sep 10, 2020 | 104.80 | 105.92 | 102.99 | 103.02 | 1,031,213 | -1.69(-1.61%) |
Sep 09, 2020 | 105.24 | 106.33 | 104.06 | 104.70 | 1,039,214 | +0.68(+0.66%) |
Sep 08, 2020 | 106.37 | 106.49 | 103.03 | 104.02 | 1,844,377 | -2.59(-2.43%) |
Sep 04, 2020 | 107.19 | 108.83 | 105.06 | 106.61 | 1,597,043 | +1.12(+1.06%) |
Sep 03, 2020 | 108.20 | 110.55 | 104.66 | 105.50 | 1,419,735 | -1.95(-1.81%) |
Sep 02, 2020 | 104.75 | 107.66 | 104.28 | 107.44 | 1,521,347 | +2.55(+2.43%) |
Sep 01, 2020 | 105.32 | 105.49 | 103.88 | 104.89 | 1,060,508 | -1.23(-1.16%) |
Aug 31, 2020 | 106.71 | 106.98 | 105.04 | 106.13 | 2,512,747 | +0.14(+0.13%) |
Aug 28, 2020 | 108.01 | 108.01 | 104.93 | 105.99 | 1,886,907 | -1.18(-1.10%) |
Aug 27, 2020 | 103.98 | 108.67 | 103.96 | 107.17 | 1,688,074 | +3.33(+3.21%) |
Aug 26, 2020 | 104.93 | 104.93 | 103.73 | 103.84 | 1,312,158 | -1.90(-1.80%) |
Aug 25, 2020 | 106.34 | 106.48 | 104.95 | 105.74 | 1,483,235 | +0.66(+0.63%) |
Aug 24, 2020 | 102.59 | 105.14 | 101.99 | 105.08 | 1,489,175 | +2.81(+2.75%) |
Aug 21, 2020 | 102.47 | 103.27 | 101.98 | 102.28 | 1,183,732 | -0.64(-0.62%) |
Aug 20, 2020 | 102.43 | 103.75 | 102.31 | 102.92 | 978,760 | -0.61(-0.59%) |
Aug 19, 2020 | 105.41 | 106.12 | 103.14 | 103.53 | 1,312,901 | -1.58(-1.51%) |
Aug 18, 2020 | 106.29 | 106.32 | 104.95 | 105.11 | 840,299 | -0.90(-0.85%) |
Aug 17, 2020 | 108.00 | 108.00 | 105.10 | 106.01 | 1,025,639 | -2.46(-2.27%) |
Aug 14, 2020 | 108.39 | 109.68 | 107.93 | 108.47 | 683,384 | -0.61(-0.56%) |
Aug 13, 2020 | 108.17 | 109.30 | 107.50 | 109.08 | 1,017,209 | +0.38(+0.34%) |
Aug 12, 2020 | 111.17 | 111.17 | 108.16 | 108.70 | 1,251,482 | -0.97(-0.88%) |
Aug 11, 2020 | 111.03 | 112.77 | 109.40 | 109.67 | 1,759,762 | +0.73(+0.67%) |
Aug 10, 2020 | 107.92 | 109.18 | 106.98 | 108.94 | 1,162,847 | +1.61(+1.50%) |
Aug 07, 2020 | 103.44 | 107.54 | 103.36 | 107.33 | 2,255,498 | +3.31(+3.18%) |
Aug 06, 2020 | 104.59 | 105.63 | 103.66 | 104.02 | 1,784,819 | -1.23(-1.16%) |
Aug 05, 2020 | 104.59 | 105.89 | 104.42 | 105.25 | 1,095,634 | +1.81(+1.75%) |
Aug 04, 2020 | 103.77 | 104.32 | 102.71 | 103.44 | 1,568,443 | -1.19(-1.14%) |
Aug 03, 2020 | 104.59 | 105.67 | 103.10 | 104.63 | 1,384,970 | -0.02(-0.02%) |
Jul 31, 2020 | 105.39 | 105.89 | 102.96 | 104.64 | 1,505,633 | -1.38(-1.30%) |
Jul 30, 2020 | 104.72 | 106.73 | 103.59 | 106.03 | 1,239,564 | -0.84(-0.79%) |
Jul 29, 2020 | 105.07 | 107.23 | 104.54 | 106.87 | 1,130,101 | +1.67(+1.58%) |
Jul 28, 2020 | 106.45 | 107.21 | 105.08 | 105.20 | 1,476,414 | -1.46(-1.37%) |
Jul 27, 2020 | 107.54 | 107.77 | 105.94 | 106.67 | 1,366,071 | -1.51(-1.39%) |
Jul 24, 2020 | 109.21 | 110.18 | 107.50 | 108.17 | 1,686,921 | -0.30(-0.28%) |
Jul 23, 2020 | 111.28 | 111.85 | 107.46 | 108.48 | 2,326,006 | -3.32(-2.97%) |
Jul 22, 2020 | 109.21 | 112.08 | 108.86 | 111.80 | 1,440,580 | +1.66(+1.51%) |
Jul 21, 2020 | 109.25 | 111.30 | 109.04 | 110.13 | 1,454,435 | +1.51(+1.39%) |
Jul 20, 2020 | 108.73 | 110.11 | 108.08 | 108.62 | 1,283,883 | -0.36(-0.33%) |
Jul 17, 2020 | 110.51 | 110.51 | 108.46 | 108.98 | 1,423,080 | -1.22(-1.11%) |
Jul 16, 2020 | 108.86 | 112.21 | 108.66 | 110.20 | 1,495,094 | +1.24(+1.14%) |
Jul 15, 2020 | 111.01 | 111.17 | 107.92 | 108.96 | 1,625,938 | +0.54(+0.50%) |
Jul 14, 2020 | 104.51 | 108.81 | 103.68 | 108.42 | 2,503,688 | +3.94(+3.77%) |
Jul 13, 2020 | 104.82 | 106.47 | 103.22 | 104.48 | 1,355,560 | +0.37(+0.35%) |
Jul 10, 2020 | 100.82 | 104.48 | 100.79 | 104.11 | 1,173,891 | +3.48(+3.45%) |
Jul 09, 2020 | 103.69 | 103.69 | 99.77 | 100.64 | 1,647,095 | -2.87(-2.77%) |
Jul 08, 2020 | 102.36 | 104.06 | 101.97 | 103.51 | 1,739,837 | +0.64(+0.62%) |
Jul 07, 2020 | 103.89 | 104.10 | 102.41 | 102.87 | 1,336,794 | -1.91(-1.82%) |
Jul 06, 2020 | 105.41 | 106.44 | 103.65 | 104.78 | 1,453,807 | +1.93(+1.88%) |
Jul 02, 2020 | 105.21 | 106.09 | 102.60 | 102.85 | 1,137,371 | -0.04(-0.04%) |