Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 107.40 | 107.89 | 106.21 | 106.80 | 2,257,582 | -0.23(-0.21%) |
Sep 29, 2020 | 107.76 | 108.20 | 106.95 | 107.03 | 1,091,072 | -0.59(-0.55%) |
Sep 28, 2020 | 108.15 | 108.73 | 107.47 | 107.62 | 1,340,903 | +0.39(+0.36%) |
Sep 25, 2020 | 104.75 | 107.44 | 104.61 | 107.24 | 1,245,159 | +2.20(+2.09%) |
Sep 24, 2020 | 105.53 | 106.12 | 104.05 | 105.04 | 1,926,898 | -0.41(-0.38%) |
Sep 23, 2020 | 106.84 | 107.47 | 105.42 | 105.44 | 1,674,701 | -3.06(-2.82%) |
Sep 22, 2020 | 107.66 | 108.98 | 107.54 | 108.50 | 1,153,560 | +0.63(+0.59%) |
Sep 21, 2020 | 107.82 | 107.98 | 106.89 | 107.87 | 2,235,197 | -0.92(-0.84%) |
Sep 18, 2020 | 108.76 | 110.00 | 108.40 | 108.78 | 3,245,828 | -0.27(-0.25%) |
Sep 17, 2020 | 109.61 | 110.84 | 108.77 | 109.06 | 2,222,474 | -1.22(-1.10%) |
Sep 16, 2020 | 110.92 | 112.22 | 110.11 | 110.28 | 2,172,979 | -0.21(-0.19%) |
Sep 15, 2020 | 109.94 | 111.16 | 109.62 | 110.48 | 1,811,038 | +0.67(+0.61%) |
Sep 14, 2020 | 107.42 | 110.03 | 107.25 | 109.81 | 2,237,113 | +3.03(+2.84%) |
Sep 11, 2020 | 105.61 | 107.22 | 105.31 | 106.78 | 1,595,576 | +1.39(+1.32%) |
Sep 10, 2020 | 106.47 | 106.58 | 105.08 | 105.40 | 1,190,330 | -0.83(-0.78%) |
Sep 09, 2020 | 104.51 | 107.03 | 104.35 | 106.23 | 1,841,769 | +1.98(+1.90%) |
Sep 08, 2020 | 104.92 | 105.40 | 103.92 | 104.25 | 1,578,975 | -0.71(-0.67%) |
Sep 04, 2020 | 105.49 | 105.96 | 102.92 | 104.95 | 2,356,807 | -0.01(-0.01%) |
Sep 03, 2020 | 107.11 | 107.70 | 104.35 | 104.96 | 2,462,966 | -2.25(-2.10%) |
Sep 02, 2020 | 106.73 | 108.07 | 106.48 | 107.21 | 2,987,486 | +0.48(+0.45%) |
Sep 01, 2020 | 106.42 | 106.90 | 105.96 | 106.73 | 1,373,561 | -0.34(-0.32%) |
Aug 31, 2020 | 106.73 | 107.51 | 106.68 | 107.07 | 1,602,147 | -0.01(-0.01%) |
Aug 28, 2020 | 107.29 | 107.35 | 106.33 | 107.08 | 1,322,894 | -0.24(-0.23%) |
Aug 27, 2020 | 107.07 | 108.03 | 106.90 | 107.33 | 1,372,993 | +0.35(+0.33%) |
Aug 26, 2020 | 106.37 | 108.01 | 105.90 | 106.98 | 2,259,461 | +0.67(+0.63%) |
Aug 25, 2020 | 106.13 | 106.48 | 105.87 | 106.31 | 2,242,406 | +0.64(+0.60%) |
Aug 24, 2020 | 104.72 | 105.73 | 104.39 | 105.67 | 1,418,392 | +1.27(+1.21%) |
Aug 21, 2020 | 103.66 | 104.70 | 103.18 | 104.41 | 1,592,051 | +0.95(+0.92%) |
Aug 20, 2020 | 103.44 | 103.93 | 103.11 | 103.46 | 1,191,295 | -0.38(-0.37%) |
Aug 19, 2020 | 104.86 | 105.05 | 103.53 | 103.84 | 996,054 | -0.42(-0.41%) |
Aug 18, 2020 | 104.17 | 104.79 | 103.91 | 104.26 | 1,270,689 | +0.13(+0.13%) |
Aug 17, 2020 | 104.70 | 105.35 | 103.84 | 104.13 | 1,563,310 | -0.56(-0.54%) |
Aug 14, 2020 | 104.42 | 105.24 | 103.92 | 104.70 | 1,126,030 | +0.12(+0.12%) |
Aug 13, 2020 | 104.58 | 104.93 | 103.80 | 104.57 | 949,058 | -0.85(-0.81%) |
Aug 12, 2020 | 105.22 | 105.88 | 104.81 | 105.43 | 1,603,846 | +0.62(+0.59%) |
Aug 11, 2020 | 105.29 | 105.56 | 104.12 | 104.81 | 1,664,468 | -0.02(-0.02%) |
Aug 10, 2020 | 105.47 | 105.85 | 104.23 | 104.83 | 1,885,483 | -1.04(-0.99%) |
Aug 07, 2020 | 103.40 | 106.35 | 103.40 | 105.87 | 1,988,227 | +2.21(+2.13%) |
Aug 06, 2020 | 102.53 | 103.70 | 102.53 | 103.66 | 1,529,933 | +1.12(+1.09%) |
Aug 05, 2020 | 102.64 | 103.25 | 102.10 | 102.55 | 1,622,452 | +0.34(+0.33%) |
Aug 04, 2020 | 101.80 | 102.35 | 101.45 | 102.21 | 1,358,703 | -0.15(-0.15%) |
Aug 03, 2020 | 103.28 | 103.28 | 102.05 | 102.36 | 1,582,377 | -0.58(-0.57%) |
Jul 31, 2020 | 102.20 | 102.96 | 101.68 | 102.94 | 1,562,984 | +0.21(+0.20%) |
Jul 30, 2020 | 101.94 | 103.00 | 100.78 | 102.73 | 1,994,463 | -0.25(-0.25%) |
Jul 29, 2020 | 101.59 | 103.44 | 101.35 | 102.99 | 1,559,379 | +2.00(+1.98%) |
Jul 28, 2020 | 100.28 | 101.45 | 100.28 | 100.99 | 1,492,759 | +0.42(+0.42%) |
Jul 27, 2020 | 100.97 | 101.03 | 100.11 | 100.56 | 1,292,603 | -0.20(-0.20%) |
Jul 24, 2020 | 102.08 | 102.34 | 100.54 | 100.76 | 1,303,303 | -0.70(-0.69%) |
Jul 23, 2020 | 101.80 | 102.43 | 100.97 | 101.47 | 1,594,134 | -0.17(-0.17%) |
Jul 22, 2020 | 100.53 | 101.89 | 100.11 | 101.63 | 1,319,867 | +0.65(+0.64%) |
Jul 21, 2020 | 100.43 | 101.76 | 100.28 | 100.99 | 1,348,613 | +0.89(+0.89%) |
Jul 20, 2020 | 101.68 | 101.80 | 99.83 | 100.09 | 1,498,748 | -2.00(-1.96%) |
Jul 17, 2020 | 101.36 | 102.74 | 100.86 | 102.09 | 3,434,094 | +1.16(+1.15%) |
Jul 16, 2020 | 100.11 | 101.58 | 100.05 | 100.93 | 1,743,164 | +0.63(+0.63%) |
Jul 15, 2020 | 100.42 | 100.86 | 99.81 | 100.30 | 2,146,002 | +0.55(+0.56%) |
Jul 14, 2020 | 98.15 | 99.77 | 98.11 | 99.75 | 1,928,927 | +1.76(+1.79%) |
Jul 13, 2020 | 97.99 | 99.03 | 97.42 | 97.99 | 2,597,631 | +0.48(+0.49%) |
Jul 10, 2020 | 95.82 | 97.55 | 95.82 | 97.51 | 1,266,145 | +1.63(+1.70%) |
Jul 09, 2020 | 96.63 | 96.74 | 94.82 | 95.88 | 2,161,114 | -0.98(-1.01%) |
Jul 08, 2020 | 97.73 | 98.16 | 96.25 | 96.85 | 1,840,364 | -1.41(-1.43%) |
Jul 07, 2020 | 98.36 | 98.86 | 97.98 | 98.26 | 1,687,637 | -0.55(-0.56%) |
Jul 06, 2020 | 99.36 | 99.64 | 98.07 | 98.82 | 1,989,009 | +0.23(+0.23%) |
Jul 02, 2020 | 99.25 | 99.70 | 98.38 | 98.59 | 1,531,789 | -0.11(-0.11%) |