Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 96.79 | 97.35 | 95.74 | 96.05 | 108,285 | +0.23(+0.24%) |
Sep 29, 2020 | 97.16 | 97.16 | 95.02 | 95.82 | 109,270 | -1.33(-1.37%) |
Sep 28, 2020 | 97.44 | 97.80 | 96.73 | 97.15 | 107,359 | +1.17(+1.22%) |
Sep 25, 2020 | 95.79 | 96.34 | 95.09 | 95.98 | 147,600 | -1.47(-1.51%) |
Sep 24, 2020 | 97.51 | 98.36 | 96.54 | 97.45 | 151,017 | -1.69(-1.70%) |
Sep 23, 2020 | 101.19 | 101.74 | 98.83 | 99.14 | 136,228 | -3.76(-3.65%) |
Sep 22, 2020 | 103.65 | 103.83 | 102.05 | 102.90 | 111,118 | -1.00(-0.96%) |
Sep 21, 2020 | 103.90 | 104.16 | 103.23 | 103.90 | 150,762 | -2.97(-2.78%) |
Sep 18, 2020 | 107.04 | 107.27 | 106.32 | 106.87 | 119,800 | -1.45(-1.34%) |
Sep 17, 2020 | 106.70 | 108.60 | 106.19 | 108.32 | 86,810 | +2.32(+2.19%) |
Sep 16, 2020 | 105.71 | 107.11 | 105.32 | 106.00 | 135,368 | +1.01(+0.96%) |
Sep 15, 2020 | 105.10 | 106.00 | 104.82 | 104.99 | 69,768 | +0.67(+0.64%) |
Sep 14, 2020 | 105.00 | 105.00 | 103.80 | 104.32 | 125,763 | -0.44(-0.42%) |
Sep 11, 2020 | 104.96 | 104.98 | 104.07 | 104.76 | 94,000 | +1.00(+0.96%) |
Sep 10, 2020 | 105.31 | 105.85 | 103.76 | 103.76 | 288,827 | -2.48(-2.33%) |
Sep 09, 2020 | 105.89 | 106.24 | 105.06 | 106.24 | 169,895 | +1.23(+1.17%) |
Sep 08, 2020 | 104.71 | 105.42 | 103.73 | 105.01 | 118,914 | -1.63(-1.53%) |
Sep 04, 2020 | 107.33 | 107.88 | 105.37 | 106.64 | 107,000 | -0.66(-0.62%) |
Sep 03, 2020 | 107.38 | 108.36 | 106.30 | 107.30 | 180,934 | +0.17(+0.16%) |
Sep 02, 2020 | 109.56 | 109.64 | 106.52 | 107.13 | 159,316 | -2.62(-2.39%) |
Sep 01, 2020 | 110.96 | 110.96 | 109.49 | 109.75 | 97,296 | -0.81(-0.73%) |
Aug 31, 2020 | 111.33 | 111.33 | 110.33 | 110.57 | 102,196 | -0.76(-0.68%) |
Aug 28, 2020 | 111.00 | 111.55 | 110.66 | 111.33 | 78,090 | +0.23(+0.20%) |
Aug 27, 2020 | 111.72 | 112.35 | 110.24 | 111.10 | 106,722 | -3.14(-2.75%) |
Aug 26, 2020 | 115.58 | 115.80 | 113.89 | 114.24 | 196,443 | -1.75(-1.51%) |
Aug 25, 2020 | 114.50 | 115.99 | 114.03 | 115.99 | 144,591 | +2.79(+2.47%) |
Aug 24, 2020 | 113.83 | 113.83 | 112.70 | 113.19 | 140,431 | +0.89(+0.79%) |
Aug 21, 2020 | 112.85 | 112.94 | 111.89 | 112.31 | 105,723 | -1.05(-0.93%) |
Aug 20, 2020 | 113.34 | 114.16 | 111.61 | 113.36 | 144,429 | -1.96(-1.70%) |
Aug 19, 2020 | 113.04 | 116.50 | 113.04 | 115.32 | 307,646 | +2.33(+2.06%) |
Aug 18, 2020 | 113.95 | 114.36 | 112.86 | 113.00 | 181,366 | -0.95(-0.83%) |
Aug 17, 2020 | 113.49 | 114.10 | 113.38 | 113.95 | 67,478 | +0.70(+0.62%) |
Aug 14, 2020 | 112.83 | 113.67 | 112.83 | 113.24 | 66,729 | +0.15(+0.13%) |
Aug 13, 2020 | 113.66 | 113.89 | 112.58 | 113.10 | 62,140 | -0.90(-0.79%) |
Aug 12, 2020 | 112.38 | 114.32 | 112.38 | 114.00 | 102,923 | +3.33(+3.01%) |
Aug 11, 2020 | 110.39 | 112.14 | 110.33 | 110.66 | 143,335 | +1.66(+1.52%) |
Aug 10, 2020 | 107.61 | 109.76 | 106.75 | 109.00 | 179,925 | +2.60(+2.44%) |
Aug 07, 2020 | 106.73 | 106.73 | 105.43 | 106.40 | 64,990 | -2.31(-2.12%) |
Aug 06, 2020 | 109.02 | 109.24 | 108.34 | 108.71 | 66,491 | +0.24(+0.22%) |
Aug 05, 2020 | 108.53 | 109.72 | 108.05 | 108.47 | 111,689 | +1.09(+1.02%) |
Aug 04, 2020 | 104.86 | 107.86 | 104.86 | 107.37 | 120,801 | +3.20(+3.08%) |
Aug 03, 2020 | 103.65 | 104.82 | 103.33 | 104.17 | 123,940 | +0.94(+0.91%) |
Jul 31, 2020 | 105.03 | 105.03 | 101.79 | 103.23 | 211,652 | -3.63(-3.40%) |
Jul 30, 2020 | 106.73 | 107.80 | 104.79 | 106.86 | 225,427 | -2.25(-2.06%) |
Jul 29, 2020 | 108.65 | 109.25 | 107.71 | 109.11 | 113,369 | +0.40(+0.37%) |
Jul 28, 2020 | 109.07 | 109.55 | 107.85 | 108.71 | 228,468 | -1.13(-1.03%) |
Jul 27, 2020 | 108.71 | 110.03 | 107.90 | 109.84 | 131,152 | +1.97(+1.83%) |
Jul 24, 2020 | 108.44 | 109.11 | 107.65 | 107.87 | 93,851 | -0.81(-0.75%) |
Jul 23, 2020 | 109.34 | 109.60 | 108.44 | 108.68 | 118,936 | -1.46(-1.33%) |
Jul 22, 2020 | 108.18 | 110.41 | 108.18 | 110.14 | 158,638 | +0.39(+0.36%) |
Jul 21, 2020 | 109.70 | 110.71 | 108.72 | 109.75 | 121,575 | +1.73(+1.60%) |
Jul 20, 2020 | 108.74 | 108.80 | 107.83 | 108.03 | 112,881 | -0.45(-0.41%) |
Jul 17, 2020 | 109.62 | 109.63 | 108.43 | 108.47 | 82,184 | -1.45(-1.32%) |
Jul 16, 2020 | 109.43 | 110.76 | 109.15 | 109.92 | 98,462 | -1.50(-1.35%) |
Jul 15, 2020 | 113.09 | 113.86 | 111.36 | 111.42 | 148,686 | -1.30(-1.15%) |
Jul 14, 2020 | 110.08 | 113.17 | 109.62 | 112.72 | 147,098 | +1.29(+1.16%) |
Jul 13, 2020 | 112.34 | 113.67 | 111.44 | 111.44 | 107,777 | +0.44(+0.40%) |
Jul 10, 2020 | 109.30 | 111.05 | 109.30 | 111.00 | 85,459 | +1.73(+1.58%) |
Jul 09, 2020 | 112.48 | 112.48 | 108.79 | 109.27 | 137,806 | -3.51(-3.11%) |
Jul 08, 2020 | 111.97 | 112.78 | 110.61 | 112.77 | 140,248 | +1.82(+1.64%) |
Jul 07, 2020 | 113.46 | 113.46 | 110.90 | 110.96 | 165,119 | -5.73(-4.91%) |
Jul 06, 2020 | 116.71 | 116.71 | 115.38 | 116.68 | 219,590 | +2.78(+2.45%) |
Jul 02, 2020 | 113.61 | 114.30 | 112.74 | 113.90 | 109,203 | +3.80(+3.45%) |