Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 102.69 | 105.16 | 102.61 | 103.56 | 1,995,320 | +0.61(+0.59%) |
Sep 29, 2020 | 102.52 | 103.88 | 102.30 | 102.96 | 931,723 | -0.17(-0.16%) |
Sep 28, 2020 | 100.98 | 103.24 | 100.74 | 103.13 | 1,447,054 | +3.43(+3.44%) |
Sep 25, 2020 | 98.01 | 99.99 | 96.68 | 99.70 | 1,316,233 | +1.33(+1.35%) |
Sep 24, 2020 | 96.68 | 99.00 | 96.08 | 98.37 | 1,520,769 | +1.71(+1.77%) |
Sep 23, 2020 | 98.72 | 99.73 | 96.48 | 96.66 | 1,709,272 | -2.71(-2.73%) |
Sep 22, 2020 | 99.18 | 99.48 | 97.39 | 99.37 | 1,316,450 | +0.61(+0.61%) |
Sep 21, 2020 | 99.06 | 99.16 | 96.84 | 98.77 | 1,590,329 | -1.30(-1.30%) |
Sep 18, 2020 | 101.39 | 101.69 | 98.51 | 100.07 | 2,687,020 | -0.68(-0.67%) |
Sep 17, 2020 | 99.48 | 101.23 | 98.86 | 100.74 | 1,392,663 | -0.92(-0.91%) |
Sep 16, 2020 | 102.50 | 103.98 | 101.54 | 101.67 | 1,256,412 | -0.50(-0.49%) |
Sep 15, 2020 | 102.38 | 103.75 | 101.95 | 102.16 | 1,639,534 | +1.10(+1.09%) |
Sep 14, 2020 | 99.25 | 101.59 | 98.87 | 101.06 | 1,878,622 | +3.05(+3.11%) |
Sep 11, 2020 | 98.73 | 99.77 | 97.20 | 98.01 | 1,074,969 | -0.15(-0.15%) |
Sep 10, 2020 | 100.04 | 100.88 | 97.77 | 98.16 | 1,510,440 | -1.58(-1.58%) |
Sep 09, 2020 | 99.35 | 100.44 | 97.56 | 99.74 | 2,913,334 | +2.68(+2.76%) |
Sep 08, 2020 | 98.32 | 99.88 | 97.01 | 97.06 | 2,019,061 | -3.92(-3.89%) |
Sep 04, 2020 | 101.35 | 102.94 | 99.10 | 100.98 | 2,577,912 | -1.45(-1.42%) |
Sep 03, 2020 | 106.74 | 106.74 | 101.88 | 102.43 | 2,510,094 | -5.72(-5.29%) |
Sep 02, 2020 | 104.87 | 108.59 | 104.85 | 108.15 | 2,385,594 | +3.53(+3.37%) |
Sep 01, 2020 | 103.48 | 104.69 | 102.97 | 104.63 | 1,804,500 | +1.14(+1.10%) |
Aug 31, 2020 | 104.11 | 104.45 | 102.94 | 103.48 | 1,621,577 | -0.75(-0.71%) |
Aug 28, 2020 | 102.96 | 104.69 | 101.99 | 104.23 | 1,873,043 | +1.18(+1.15%) |
Aug 27, 2020 | 104.54 | 104.62 | 102.41 | 103.05 | 1,830,037 | -1.25(-1.20%) |
Aug 26, 2020 | 103.03 | 104.63 | 102.89 | 104.30 | 1,843,400 | +1.58(+1.54%) |
Aug 25, 2020 | 101.83 | 102.83 | 101.37 | 102.72 | 1,359,863 | +0.91(+0.90%) |
Aug 24, 2020 | 102.33 | 102.61 | 101.10 | 101.81 | 1,734,379 | +0.47(+0.46%) |
Aug 21, 2020 | 100.57 | 101.34 | 99.85 | 101.34 | 1,994,832 | +0.62(+0.61%) |
Aug 20, 2020 | 101.15 | 101.34 | 99.98 | 100.72 | 1,895,822 | -1.00(-0.99%) |
Aug 19, 2020 | 102.79 | 103.00 | 101.41 | 101.73 | 1,725,259 | -0.83(-0.80%) |
Aug 18, 2020 | 104.32 | 104.51 | 102.33 | 102.55 | 2,125,145 | -1.41(-1.36%) |
Aug 17, 2020 | 105.81 | 105.84 | 103.88 | 103.96 | 1,276,745 | -0.66(-0.64%) |
Aug 14, 2020 | 104.82 | 105.60 | 104.30 | 104.63 | 1,001,694 | -0.19(-0.18%) |
Aug 13, 2020 | 105.31 | 105.80 | 104.02 | 104.82 | 2,305,810 | -0.54(-0.51%) |
Aug 12, 2020 | 103.99 | 105.97 | 103.44 | 105.35 | 2,084,961 | +1.80(+1.74%) |
Aug 11, 2020 | 105.54 | 106.58 | 103.24 | 103.55 | 2,098,295 | -1.82(-1.73%) |
Aug 10, 2020 | 106.39 | 106.91 | 104.37 | 105.38 | 1,888,794 | -1.00(-0.94%) |
Aug 07, 2020 | 107.60 | 108.04 | 105.51 | 106.38 | 2,187,072 | -1.19(-1.10%) |
Aug 06, 2020 | 106.30 | 107.83 | 105.74 | 107.56 | 2,485,867 | +1.08(+1.01%) |
Aug 05, 2020 | 106.25 | 107.65 | 104.71 | 106.48 | 2,043,591 | -0.18(-0.17%) |
Aug 04, 2020 | 103.91 | 107.05 | 103.89 | 106.66 | 3,469,611 | +1.35(+1.28%) |
Aug 03, 2020 | 106.41 | 106.55 | 103.39 | 105.32 | 3,905,413 | -0.95(-0.89%) |
Jul 31, 2020 | 105.67 | 107.22 | 103.42 | 106.27 | 4,972,684 | -4.47(-4.04%) |
Jul 30, 2020 | 106.42 | 111.04 | 106.42 | 110.74 | 4,886,644 | +4.01(+3.76%) |
Jul 29, 2020 | 104.27 | 107.21 | 104.24 | 106.73 | 2,536,487 | +2.98(+2.87%) |
Jul 28, 2020 | 104.93 | 104.93 | 103.21 | 103.75 | 2,157,922 | -1.98(-1.87%) |
Jul 27, 2020 | 102.20 | 106.09 | 102.20 | 105.73 | 2,974,889 | +4.11(+4.04%) |
Jul 24, 2020 | 101.10 | 103.56 | 100.79 | 101.62 | 2,298,900 | -0.43(-0.42%) |
Jul 23, 2020 | 102.45 | 104.34 | 100.93 | 102.05 | 2,537,875 | +0.04(+0.04%) |
Jul 22, 2020 | 101.60 | 102.60 | 101.19 | 102.01 | 1,705,847 | +0.89(+0.88%) |
Jul 21, 2020 | 102.45 | 102.45 | 100.72 | 101.12 | 2,009,491 | -0.87(-0.85%) |
Jul 20, 2020 | 99.28 | 102.37 | 99.12 | 101.99 | 2,033,992 | +2.51(+2.53%) |
Jul 17, 2020 | 98.11 | 100.42 | 97.38 | 99.48 | 2,215,660 | +1.31(+1.33%) |
Jul 16, 2020 | 97.32 | 98.47 | 96.42 | 98.17 | 1,775,588 | -0.14(-0.14%) |
Jul 15, 2020 | 98.46 | 98.63 | 96.67 | 98.31 | 2,030,714 | +0.67(+0.69%) |
Jul 14, 2020 | 97.51 | 97.82 | 95.08 | 97.63 | 2,973,459 | +0.71(+0.74%) |
Jul 13, 2020 | 99.11 | 100.45 | 96.80 | 96.92 | 3,715,846 | -1.22(-1.24%) |
Jul 10, 2020 | 98.65 | 99.05 | 97.10 | 98.14 | 2,498,515 | -1.08(-1.09%) |
Jul 09, 2020 | 98.64 | 100.11 | 97.36 | 99.22 | 2,848,586 | +0.94(+0.96%) |
Jul 08, 2020 | 99.24 | 99.68 | 97.29 | 98.28 | 2,659,765 | +0.11(+0.11%) |
Jul 07, 2020 | 100.48 | 100.88 | 98.01 | 98.17 | 3,422,590 | -3.30(-3.25%) |
Jul 06, 2020 | 97.22 | 101.47 | 96.33 | 101.47 | 5,742,163 | +7.14(+7.57%) |
Jul 02, 2020 | 93.61 | 95.26 | 92.96 | 94.33 | 3,197,469 | +2.00(+2.17%) |