Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 106.77 | 107.73 | 106.06 | 106.92 | 1,085,403 | +0.78(+0.74%) |
Sep 29, 2020 | 106.48 | 107.15 | 105.21 | 106.14 | 680,729 | -0.22(-0.20%) |
Sep 28, 2020 | 105.23 | 107.78 | 105.22 | 106.36 | 1,020,855 | +2.04(+1.95%) |
Sep 25, 2020 | 101.69 | 104.90 | 101.12 | 104.32 | 1,218,304 | +2.34(+2.30%) |
Sep 24, 2020 | 103.77 | 103.94 | 101.81 | 101.97 | 1,064,041 | -1.99(-1.91%) |
Sep 23, 2020 | 107.70 | 107.70 | 103.61 | 103.96 | 1,345,142 | -3.65(-3.39%) |
Sep 22, 2020 | 109.52 | 110.21 | 106.89 | 107.62 | 1,362,072 | -2.73(-2.47%) |
Sep 21, 2020 | 104.77 | 110.38 | 104.50 | 110.34 | 2,048,600 | +4.00(+3.76%) |
Sep 18, 2020 | 104.79 | 106.86 | 104.65 | 106.35 | 1,461,258 | +1.20(+1.14%) |
Sep 17, 2020 | 106.44 | 106.44 | 103.53 | 105.15 | 1,021,491 | -1.83(-1.71%) |
Sep 16, 2020 | 106.58 | 108.39 | 106.44 | 106.98 | 1,052,737 | +0.90(+0.85%) |
Sep 15, 2020 | 105.30 | 107.66 | 105.30 | 106.08 | 1,191,482 | +0.81(+0.77%) |
Sep 14, 2020 | 103.64 | 105.76 | 103.11 | 105.27 | 818,764 | +2.23(+2.17%) |
Sep 11, 2020 | 103.76 | 103.95 | 101.44 | 103.04 | 1,339,192 | -0.16(-0.15%) |
Sep 10, 2020 | 102.44 | 104.53 | 102.08 | 103.20 | 2,023,367 | +3.22(+3.22%) |
Sep 09, 2020 | 101.11 | 101.47 | 99.91 | 99.98 | 1,289,878 | -0.33(-0.33%) |
Sep 08, 2020 | 101.22 | 101.62 | 99.50 | 100.30 | 1,620,558 | -1.39(-1.37%) |
Sep 04, 2020 | 101.77 | 102.49 | 99.88 | 101.69 | 1,808,182 | +0.21(+0.21%) |
Sep 03, 2020 | 103.77 | 103.92 | 100.56 | 101.48 | 3,046,347 | -1.90(-1.83%) |
Sep 02, 2020 | 103.09 | 104.08 | 101.71 | 103.38 | 2,618,851 | +0.97(+0.95%) |
Sep 01, 2020 | 104.13 | 105.23 | 99.67 | 102.40 | 3,059,223 | -1.48(-1.43%) |
Aug 31, 2020 | 102.85 | 104.87 | 102.83 | 103.89 | 1,461,171 | +0.46(+0.44%) |
Aug 28, 2020 | 102.95 | 103.76 | 101.58 | 103.43 | 1,635,148 | +0.69(+0.67%) |
Aug 27, 2020 | 102.00 | 104.41 | 97.22 | 102.74 | 6,030,225 | -7.77(-7.03%) |
Aug 26, 2020 | 110.45 | 110.92 | 108.92 | 110.51 | 1,927,421 | +0.00(+0.00%) |
Aug 25, 2020 | 110.15 | 111.53 | 109.06 | 110.51 | 1,325,518 | +0.68(+0.62%) |
Aug 24, 2020 | 110.27 | 110.37 | 108.62 | 109.83 | 1,240,533 | -0.22(-0.20%) |
Aug 21, 2020 | 110.03 | 110.41 | 108.77 | 110.04 | 1,025,247 | -0.08(-0.07%) |
Aug 20, 2020 | 109.99 | 112.87 | 109.93 | 110.12 | 1,048,888 | +0.23(+0.21%) |
Aug 19, 2020 | 112.96 | 112.96 | 109.53 | 109.89 | 1,439,571 | -2.19(-1.95%) |
Aug 18, 2020 | 112.07 | 112.47 | 111.32 | 112.07 | 837,805 | +0.00(+0.00%) |
Aug 17, 2020 | 112.44 | 113.71 | 111.78 | 112.07 | 1,000,045 | -0.01(-0.01%) |
Aug 14, 2020 | 113.22 | 113.57 | 111.50 | 112.08 | 885,941 | -1.62(-1.43%) |
Aug 13, 2020 | 112.76 | 113.72 | 111.90 | 113.70 | 696,401 | +0.56(+0.49%) |
Aug 12, 2020 | 112.53 | 113.74 | 111.56 | 113.14 | 868,090 | +0.94(+0.84%) |
Aug 11, 2020 | 113.77 | 113.93 | 110.92 | 112.20 | 1,328,001 | -1.03(-0.91%) |
Aug 10, 2020 | 116.53 | 116.73 | 113.00 | 113.23 | 1,340,477 | -3.71(-3.17%) |
Aug 07, 2020 | 116.04 | 117.82 | 115.53 | 116.94 | 1,179,971 | +0.65(+0.56%) |
Aug 06, 2020 | 118.61 | 118.77 | 115.13 | 116.28 | 1,281,589 | -2.38(-2.01%) |
Aug 05, 2020 | 119.94 | 120.20 | 117.81 | 118.66 | 813,016 | -0.97(-0.81%) |
Aug 04, 2020 | 120.80 | 121.01 | 117.96 | 119.64 | 1,241,162 | -1.78(-1.47%) |
Aug 03, 2020 | 119.29 | 122.06 | 118.98 | 121.42 | 1,430,971 | +2.75(+2.31%) |
Jul 31, 2020 | 118.46 | 118.94 | 116.74 | 118.67 | 1,212,843 | +0.29(+0.24%) |
Jul 30, 2020 | 116.81 | 118.62 | 116.19 | 118.38 | 957,721 | +0.52(+0.44%) |
Jul 29, 2020 | 116.50 | 118.57 | 116.05 | 117.86 | 2,016,036 | +2.56(+2.22%) |
Jul 28, 2020 | 115.99 | 117.53 | 115.06 | 115.30 | 1,182,135 | -0.54(-0.47%) |
Jul 27, 2020 | 116.59 | 117.90 | 115.50 | 115.84 | 1,504,299 | -0.89(-0.76%) |
Jul 24, 2020 | 118.56 | 118.56 | 115.81 | 116.73 | 1,279,979 | -2.44(-2.05%) |
Jul 23, 2020 | 118.57 | 123.10 | 117.09 | 119.17 | 2,060,893 | -2.02(-1.67%) |
Jul 22, 2020 | 120.11 | 121.24 | 119.64 | 121.19 | 1,345,861 | +1.07(+0.89%) |
Jul 21, 2020 | 118.52 | 120.53 | 118.18 | 120.11 | 1,196,491 | +1.60(+1.35%) |
Jul 20, 2020 | 118.50 | 119.17 | 116.95 | 118.52 | 1,365,494 | +1.67(+1.43%) |
Jul 17, 2020 | 115.76 | 118.50 | 115.63 | 116.84 | 2,048,887 | +1.34(+1.16%) |
Jul 16, 2020 | 113.93 | 117.04 | 113.13 | 115.51 | 1,688,216 | +1.34(+1.18%) |
Jul 15, 2020 | 115.58 | 115.99 | 111.86 | 114.16 | 1,872,238 | -0.44(-0.38%) |
Jul 14, 2020 | 113.12 | 114.64 | 110.95 | 114.60 | 2,348,672 | +3.33(+3.00%) |
Jul 13, 2020 | 111.14 | 115.15 | 110.67 | 111.27 | 2,488,047 | +2.17(+1.99%) |
Jul 10, 2020 | 108.35 | 109.63 | 108.25 | 109.10 | 911,961 | +0.91(+0.84%) |
Jul 09, 2020 | 110.20 | 110.53 | 107.60 | 108.19 | 1,563,310 | -1.93(-1.76%) |
Jul 08, 2020 | 109.43 | 110.20 | 108.58 | 110.13 | 1,025,955 | +0.57(+0.52%) |
Jul 07, 2020 | 109.41 | 110.43 | 108.54 | 109.56 | 1,023,585 | -0.47(-0.42%) |
Jul 06, 2020 | 108.83 | 110.60 | 108.83 | 110.03 | 1,553,891 | +2.17(+2.01%) |
Jul 02, 2020 | 106.85 | 108.62 | 106.33 | 107.86 | 919,093 | +1.85(+1.75%) |