Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 118.94 | 120.18 | 113.76 | 118.73 | 135,829 | -0.49(-0.41%) |
Sep 29, 2020 | 121.55 | 121.94 | 118.00 | 119.22 | 142,123 | -2.38(-1.96%) |
Sep 28, 2020 | 118.88 | 122.16 | 117.67 | 121.60 | 159,843 | +3.41(+2.89%) |
Sep 25, 2020 | 118.52 | 121.50 | 117.65 | 118.19 | 75,200 | +0.29(+0.25%) |
Sep 24, 2020 | 115.91 | 118.11 | 114.58 | 117.90 | 212,279 | +0.50(+0.43%) |
Sep 23, 2020 | 125.06 | 125.06 | 115.67 | 117.40 | 344,520 | -6.81(-5.48%) |
Sep 22, 2020 | 122.00 | 124.54 | 120.56 | 124.21 | 146,626 | +3.14(+2.59%) |
Sep 21, 2020 | 121.03 | 121.63 | 119.30 | 121.07 | 117,729 | -1.81(-1.47%) |
Sep 18, 2020 | 119.90 | 123.74 | 117.62 | 122.88 | 453,400 | +4.68(+3.96%) |
Sep 17, 2020 | 107.10 | 119.92 | 106.00 | 118.20 | 421,358 | +9.69(+8.93%) |
Sep 16, 2020 | 107.63 | 109.53 | 104.49 | 108.51 | 244,537 | +1.59(+1.49%) |
Sep 15, 2020 | 107.60 | 109.00 | 105.62 | 106.92 | 217,381 | -0.14(-0.13%) |
Sep 14, 2020 | 103.69 | 107.88 | 103.20 | 107.06 | 321,412 | +4.56(+4.45%) |
Sep 11, 2020 | 101.49 | 103.18 | 98.71 | 102.50 | 201,700 | +2.32(+2.32%) |
Sep 10, 2020 | 103.20 | 103.28 | 99.88 | 100.18 | 83,570 | -2.51(-2.44%) |
Sep 09, 2020 | 103.30 | 105.15 | 101.53 | 102.69 | 88,225 | +0.73(+0.72%) |
Sep 08, 2020 | 104.00 | 106.66 | 101.60 | 101.96 | 202,205 | -6.96(-6.39%) |
Sep 04, 2020 | 109.65 | 109.65 | 102.53 | 108.92 | 117,900 | -0.08(-0.07%) |
Sep 03, 2020 | 110.00 | 113.45 | 107.03 | 109.00 | 125,642 | -0.84(-0.76%) |
Sep 02, 2020 | 107.13 | 109.86 | 104.52 | 109.84 | 214,075 | +3.75(+3.53%) |
Sep 01, 2020 | 107.65 | 107.65 | 102.56 | 106.09 | 73,481 | -1.61(-1.49%) |
Aug 31, 2020 | 106.89 | 108.99 | 104.87 | 107.70 | 81,227 | +1.06(+0.99%) |
Aug 28, 2020 | 106.17 | 106.99 | 104.39 | 106.64 | 45,600 | +0.81(+0.77%) |
Aug 27, 2020 | 105.13 | 106.42 | 102.96 | 105.83 | 41,755 | +0.47(+0.45%) |
Aug 26, 2020 | 105.92 | 106.41 | 104.33 | 105.36 | 49,732 | -0.76(-0.72%) |
Aug 25, 2020 | 103.69 | 106.87 | 102.99 | 106.12 | 42,823 | +2.71(+2.62%) |
Aug 24, 2020 | 105.76 | 105.79 | 102.00 | 103.41 | 103,599 | -2.05(-1.94%) |
Aug 21, 2020 | 106.90 | 107.41 | 104.72 | 105.46 | 67,100 | -1.58(-1.48%) |
Aug 20, 2020 | 105.84 | 107.61 | 105.22 | 107.04 | 44,968 | -0.01(-0.01%) |
Aug 19, 2020 | 108.88 | 110.08 | 106.79 | 107.05 | 84,725 | -1.93(-1.77%) |
Aug 18, 2020 | 110.80 | 112.99 | 108.63 | 108.98 | 84,125 | -2.14(-1.93%) |
Aug 17, 2020 | 106.36 | 112.55 | 106.12 | 111.12 | 136,132 | +4.63(+4.35%) |
Aug 14, 2020 | 106.26 | 109.00 | 104.12 | 106.49 | 122,200 | -0.13(-0.12%) |
Aug 13, 2020 | 107.26 | 109.11 | 106.38 | 106.62 | 62,361 | -0.47(-0.44%) |
Aug 12, 2020 | 105.38 | 108.71 | 103.97 | 107.09 | 107,121 | +3.03(+2.91%) |
Aug 11, 2020 | 106.20 | 108.56 | 103.82 | 104.06 | 117,172 | -1.43(-1.36%) |
Aug 10, 2020 | 105.45 | 107.73 | 104.85 | 105.49 | 61,897 | +0.24(+0.23%) |
Aug 07, 2020 | 102.76 | 107.25 | 102.76 | 105.25 | 92,400 | +2.15(+2.09%) |
Aug 06, 2020 | 105.40 | 105.66 | 98.65 | 103.10 | 140,339 | -3.32(-3.12%) |
Aug 05, 2020 | 106.22 | 108.02 | 105.41 | 106.42 | 74,565 | +0.80(+0.76%) |
Aug 04, 2020 | 105.61 | 106.27 | 103.40 | 105.62 | 59,928 | -0.01(-0.01%) |
Aug 03, 2020 | 103.81 | 106.31 | 102.12 | 105.63 | 89,252 | +3.02(+2.94%) |
Jul 31, 2020 | 109.91 | 109.91 | 101.26 | 102.61 | 133,400 | -4.34(-4.06%) |
Jul 30, 2020 | 102.63 | 107.82 | 102.63 | 106.95 | 57,229 | +3.65(+3.53%) |
Jul 29, 2020 | 108.44 | 108.44 | 103.03 | 103.30 | 88,518 | -4.61(-4.27%) |
Jul 28, 2020 | 108.98 | 110.75 | 107.50 | 107.91 | 65,803 | -1.32(-1.21%) |
Jul 27, 2020 | 108.08 | 110.23 | 107.62 | 109.23 | 76,836 | +1.96(+1.83%) |
Jul 24, 2020 | 107.58 | 108.76 | 105.31 | 107.27 | 103,700 | -1.15(-1.06%) |
Jul 23, 2020 | 110.12 | 112.67 | 107.75 | 108.42 | 64,116 | -1.60(-1.45%) |
Jul 22, 2020 | 108.47 | 110.46 | 108.47 | 110.02 | 63,793 | +1.16(+1.07%) |
Jul 21, 2020 | 111.71 | 111.71 | 108.85 | 108.86 | 65,856 | -0.79(-0.72%) |
Jul 20, 2020 | 106.53 | 111.53 | 105.70 | 109.65 | 97,079 | +2.55(+2.38%) |
Jul 17, 2020 | 104.00 | 108.98 | 104.00 | 107.10 | 119,700 | +3.60(+3.48%) |
Jul 16, 2020 | 103.16 | 104.26 | 102.44 | 103.50 | 68,601 | -0.43(-0.41%) |
Jul 15, 2020 | 104.76 | 107.27 | 102.55 | 103.93 | 129,408 | +0.52(+0.50%) |
Jul 14, 2020 | 99.72 | 103.43 | 99.02 | 103.41 | 113,338 | +3.63(+3.64%) |
Jul 13, 2020 | 105.18 | 106.31 | 99.12 | 99.78 | 168,602 | -4.13(-3.97%) |
Jul 10, 2020 | 107.67 | 107.67 | 102.75 | 103.91 | 90,300 | -3.97(-3.68%) |
Jul 09, 2020 | 110.43 | 110.43 | 106.75 | 107.88 | 62,815 | -2.12(-1.93%) |
Jul 08, 2020 | 109.06 | 110.00 | 106.68 | 110.00 | 82,936 | +1.53(+1.41%) |
Jul 07, 2020 | 109.14 | 112.92 | 108.45 | 108.47 | 99,859 | -0.90(-0.82%) |
Jul 06, 2020 | 112.31 | 113.95 | 108.94 | 109.37 | 201,833 | -2.21(-1.98%) |
Jul 02, 2020 | 113.14 | 113.19 | 109.62 | 111.58 | 143,800 | -0.67(-0.60%) |