Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 114.78 | 118.75 | 114.75 | 116.17 | 220,742 | +2.38(+2.09%) |
Sep 29, 2020 | 115.40 | 115.81 | 112.62 | 113.79 | 149,343 | -1.91(-1.65%) |
Sep 28, 2020 | 110.28 | 116.25 | 109.72 | 115.70 | 288,833 | +7.81(+7.24%) |
Sep 25, 2020 | 109.12 | 109.63 | 106.13 | 107.89 | 164,300 | -2.31(-2.10%) |
Sep 24, 2020 | 104.61 | 110.51 | 103.19 | 110.20 | 260,729 | +4.90(+4.65%) |
Sep 23, 2020 | 112.88 | 113.01 | 105.01 | 105.30 | 193,443 | -7.20(-6.40%) |
Sep 22, 2020 | 107.41 | 112.66 | 105.12 | 112.50 | 317,505 | +5.28(+4.92%) |
Sep 21, 2020 | 103.48 | 107.55 | 101.30 | 107.22 | 332,713 | +1.46(+1.38%) |
Sep 18, 2020 | 110.74 | 111.98 | 104.57 | 105.76 | 557,200 | -3.95(-3.60%) |
Sep 17, 2020 | 113.13 | 113.69 | 108.62 | 109.71 | 318,809 | -6.18(-5.33%) |
Sep 16, 2020 | 111.62 | 117.43 | 111.62 | 115.89 | 327,643 | +5.15(+4.65%) |
Sep 15, 2020 | 113.56 | 115.73 | 110.66 | 110.74 | 178,538 | -1.75(-1.56%) |
Sep 14, 2020 | 113.71 | 115.41 | 110.78 | 112.49 | 205,566 | -0.04(-0.04%) |
Sep 11, 2020 | 113.15 | 114.42 | 110.56 | 112.53 | 201,200 | +0.93(+0.83%) |
Sep 10, 2020 | 114.84 | 116.62 | 110.91 | 111.60 | 271,498 | -2.84(-2.48%) |
Sep 09, 2020 | 109.67 | 115.45 | 108.81 | 114.44 | 246,236 | +6.17(+5.70%) |
Sep 08, 2020 | 105.97 | 112.39 | 105.80 | 108.27 | 232,983 | +0.17(+0.16%) |
Sep 04, 2020 | 113.78 | 115.80 | 103.32 | 108.10 | 473,300 | -6.75(-5.88%) |
Sep 03, 2020 | 122.90 | 123.30 | 110.40 | 114.85 | 574,239 | -8.06(-6.56%) |
Sep 02, 2020 | 118.27 | 123.64 | 114.35 | 122.91 | 555,030 | +6.95(+5.99%) |
Sep 01, 2020 | 111.16 | 115.96 | 111.16 | 115.96 | 258,739 | +4.10(+3.67%) |
Aug 31, 2020 | 113.08 | 113.08 | 108.22 | 111.86 | 329,707 | -1.72(-1.51%) |
Aug 28, 2020 | 113.48 | 117.10 | 112.69 | 113.58 | 314,100 | +0.49(+0.43%) |
Aug 27, 2020 | 115.00 | 116.93 | 113.02 | 113.09 | 215,670 | -1.77(-1.54%) |
Aug 26, 2020 | 117.25 | 118.67 | 114.83 | 114.86 | 171,487 | -2.67(-2.27%) |
Aug 25, 2020 | 119.83 | 120.00 | 115.72 | 117.53 | 204,238 | -1.47(-1.24%) |
Aug 24, 2020 | 118.10 | 119.16 | 116.52 | 119.00 | 260,373 | +1.95(+1.67%) |
Aug 21, 2020 | 114.31 | 117.79 | 113.31 | 117.05 | 208,600 | +2.34(+2.04%) |
Aug 20, 2020 | 113.78 | 117.36 | 112.53 | 114.71 | 272,137 | -0.52(-0.45%) |
Aug 19, 2020 | 114.76 | 115.57 | 112.35 | 115.23 | 233,934 | -0.01(-0.01%) |
Aug 18, 2020 | 115.85 | 118.80 | 113.92 | 115.24 | 345,360 | +0.72(+0.63%) |
Aug 17, 2020 | 110.11 | 115.10 | 110.11 | 114.52 | 240,207 | +5.58(+5.12%) |
Aug 14, 2020 | 109.59 | 109.90 | 108.21 | 108.94 | 153,700 | -0.82(-0.75%) |
Aug 13, 2020 | 106.09 | 110.24 | 104.69 | 109.76 | 217,037 | +3.67(+3.46%) |
Aug 12, 2020 | 106.29 | 107.70 | 104.66 | 106.09 | 311,886 | +1.12(+1.07%) |
Aug 11, 2020 | 110.67 | 110.67 | 104.24 | 104.97 | 473,398 | -5.18(-4.70%) |
Aug 10, 2020 | 111.89 | 115.20 | 109.91 | 110.15 | 294,321 | -1.89(-1.69%) |
Aug 07, 2020 | 112.00 | 113.77 | 109.84 | 112.04 | 284,600 | -0.81(-0.72%) |
Aug 06, 2020 | 117.27 | 117.77 | 112.54 | 112.85 | 283,253 | -3.81(-3.27%) |
Aug 05, 2020 | 113.77 | 118.01 | 113.60 | 116.66 | 404,941 | +0.50(+0.43%) |
Aug 04, 2020 | 123.52 | 123.94 | 115.01 | 116.16 | 484,747 | -2.05(-1.73%) |
Aug 03, 2020 | 116.00 | 118.96 | 114.40 | 118.21 | 548,038 | +4.10(+3.59%) |
Jul 31, 2020 | 117.31 | 117.31 | 111.15 | 114.11 | 306,900 | -2.79(-2.39%) |
Jul 30, 2020 | 114.75 | 118.08 | 114.75 | 116.90 | 168,392 | -1.21(-1.02%) |
Jul 29, 2020 | 114.47 | 118.71 | 114.47 | 118.11 | 260,356 | +4.13(+3.62%) |
Jul 28, 2020 | 118.24 | 119.39 | 113.85 | 113.98 | 246,671 | -2.91(-2.49%) |
Jul 27, 2020 | 114.79 | 118.21 | 114.46 | 116.89 | 273,981 | +2.96(+2.60%) |
Jul 24, 2020 | 111.44 | 115.39 | 109.05 | 113.93 | 199,700 | +1.17(+1.04%) |
Jul 23, 2020 | 115.72 | 120.54 | 110.43 | 112.76 | 354,517 | -2.23(-1.94%) |
Jul 22, 2020 | 111.71 | 116.82 | 111.17 | 114.99 | 356,957 | +4.04(+3.64%) |
Jul 21, 2020 | 111.77 | 112.98 | 110.74 | 110.95 | 238,980 | +0.03(+0.03%) |
Jul 20, 2020 | 111.61 | 112.76 | 109.56 | 110.92 | 249,536 | -0.56(-0.50%) |
Jul 17, 2020 | 111.41 | 114.49 | 111.17 | 111.48 | 351,000 | +1.32(+1.20%) |
Jul 16, 2020 | 107.92 | 111.43 | 106.57 | 110.16 | 208,157 | +0.76(+0.69%) |
Jul 15, 2020 | 105.21 | 111.00 | 105.15 | 109.40 | 422,295 | +4.79(+4.58%) |
Jul 14, 2020 | 97.43 | 104.91 | 97.14 | 104.61 | 444,783 | +7.46(+7.68%) |
Jul 13, 2020 | 103.14 | 104.49 | 97.05 | 97.15 | 377,995 | -4.46(-4.39%) |
Jul 10, 2020 | 97.89 | 102.47 | 97.89 | 101.61 | 285,900 | +3.13(+3.18%) |
Jul 09, 2020 | 103.00 | 103.72 | 97.84 | 98.48 | 408,360 | -4.25(-4.14%) |
Jul 08, 2020 | 100.00 | 103.21 | 99.38 | 102.73 | 671,980 | +5.06(+5.18%) |
Jul 07, 2020 | 91.66 | 99.73 | 91.00 | 97.67 | 620,491 | +5.42(+5.88%) |
Jul 06, 2020 | 90.15 | 92.75 | 88.93 | 92.25 | 296,864 | +4.38(+4.98%) |
Jul 02, 2020 | 88.67 | 90.48 | 86.89 | 87.87 | 248,800 | +1.11(+1.28%) |