Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 113.12 | 115.22 | 112.70 | 113.22 | 514,128 | +0.67(+0.60%) |
Sep 29, 2020 | 112.02 | 112.91 | 110.51 | 112.55 | 284,217 | +0.46(+0.41%) |
Sep 28, 2020 | 111.22 | 113.27 | 111.13 | 112.09 | 245,159 | +2.13(+1.94%) |
Sep 25, 2020 | 109.10 | 110.32 | 108.69 | 109.96 | 324,869 | -0.02(-0.02%) |
Sep 24, 2020 | 110.44 | 111.53 | 108.64 | 109.98 | 289,261 | -0.83(-0.75%) |
Sep 23, 2020 | 113.32 | 115.11 | 110.47 | 110.81 | 672,017 | -2.03(-1.80%) |
Sep 22, 2020 | 111.57 | 114.32 | 111.57 | 112.84 | 536,763 | +0.78(+0.70%) |
Sep 21, 2020 | 109.90 | 113.14 | 109.90 | 112.06 | 735,566 | +0.13(+0.12%) |
Sep 18, 2020 | 111.53 | 113.14 | 111.46 | 111.93 | 603,986 | +0.43(+0.39%) |
Sep 17, 2020 | 108.81 | 111.75 | 108.36 | 111.50 | 501,832 | +1.62(+1.48%) |
Sep 16, 2020 | 110.09 | 111.60 | 109.60 | 109.88 | 405,808 | +0.44(+0.40%) |
Sep 15, 2020 | 111.40 | 111.88 | 109.36 | 109.44 | 224,244 | -2.04(-1.83%) |
Sep 14, 2020 | 111.86 | 113.27 | 111.28 | 111.48 | 208,046 | +0.70(+0.63%) |
Sep 11, 2020 | 110.22 | 111.90 | 110.21 | 110.78 | 335,690 | +0.32(+0.29%) |
Sep 10, 2020 | 113.35 | 114.39 | 110.28 | 110.47 | 373,086 | -2.79(-2.46%) |
Sep 09, 2020 | 113.27 | 114.92 | 112.59 | 113.26 | 487,516 | +0.97(+0.86%) |
Sep 08, 2020 | 113.80 | 114.25 | 112.05 | 112.28 | 369,268 | -2.20(-1.92%) |
Sep 04, 2020 | 116.13 | 116.13 | 112.97 | 114.49 | 298,296 | +0.62(+0.55%) |
Sep 03, 2020 | 116.57 | 118.12 | 112.89 | 113.86 | 401,028 | -1.89(-1.63%) |
Sep 02, 2020 | 114.98 | 116.82 | 114.33 | 115.75 | 337,575 | +0.81(+0.71%) |
Sep 01, 2020 | 112.77 | 114.99 | 112.47 | 114.94 | 380,004 | +1.48(+1.31%) |
Aug 31, 2020 | 114.42 | 114.56 | 112.65 | 113.45 | 337,036 | -1.05(-0.91%) |
Aug 28, 2020 | 116.06 | 116.12 | 114.23 | 114.50 | 340,298 | -0.33(-0.28%) |
Aug 27, 2020 | 113.34 | 116.29 | 113.19 | 114.82 | 299,168 | +1.81(+1.60%) |
Aug 26, 2020 | 114.05 | 114.05 | 112.19 | 113.01 | 621,193 | -1.06(-0.93%) |
Aug 25, 2020 | 116.18 | 116.18 | 113.91 | 114.07 | 229,842 | -0.77(-0.67%) |
Aug 24, 2020 | 112.08 | 115.00 | 112.03 | 114.84 | 234,182 | +2.82(+2.52%) |
Aug 21, 2020 | 113.25 | 113.89 | 111.87 | 112.02 | 271,177 | -1.29(-1.14%) |
Aug 20, 2020 | 113.50 | 114.56 | 113.21 | 113.31 | 284,628 | -1.40(-1.22%) |
Aug 19, 2020 | 115.33 | 116.30 | 114.41 | 114.71 | 270,757 | -0.06(-0.06%) |
Aug 18, 2020 | 115.58 | 116.36 | 114.56 | 114.78 | 339,949 | -0.89(-0.77%) |
Aug 17, 2020 | 116.18 | 116.76 | 114.89 | 115.67 | 344,959 | -0.46(-0.40%) |
Aug 14, 2020 | 114.43 | 116.88 | 114.43 | 116.13 | 232,729 | +0.58(+0.51%) |
Aug 13, 2020 | 115.06 | 116.07 | 114.21 | 115.55 | 347,260 | -0.03(-0.02%) |
Aug 12, 2020 | 117.34 | 119.31 | 114.73 | 115.58 | 314,446 | -0.46(-0.39%) |
Aug 11, 2020 | 117.40 | 118.77 | 115.58 | 116.03 | 531,372 | +0.71(+0.61%) |
Aug 10, 2020 | 114.31 | 115.66 | 112.80 | 115.33 | 367,779 | +1.85(+1.63%) |
Aug 07, 2020 | 109.99 | 113.57 | 109.94 | 113.48 | 461,259 | +3.10(+2.81%) |
Aug 06, 2020 | 112.87 | 113.39 | 109.52 | 110.38 | 539,862 | -3.19(-2.81%) |
Aug 05, 2020 | 106.60 | 115.89 | 104.38 | 113.57 | 1,237,971 | +14.08(+14.15%) |
Aug 04, 2020 | 99.02 | 100.53 | 98.88 | 99.49 | 460,273 | -0.13(-0.13%) |
Aug 03, 2020 | 100.13 | 100.64 | 99.12 | 99.62 | 379,797 | -0.17(-0.17%) |
Jul 31, 2020 | 97.68 | 99.86 | 97.62 | 99.79 | 439,828 | +2.03(+2.08%) |
Jul 30, 2020 | 97.92 | 98.61 | 96.75 | 97.76 | 413,395 | -2.14(-2.14%) |
Jul 29, 2020 | 98.40 | 100.19 | 98.14 | 99.89 | 380,858 | +1.49(+1.51%) |
Jul 28, 2020 | 97.61 | 98.95 | 97.57 | 98.41 | 341,833 | +0.29(+0.29%) |
Jul 27, 2020 | 98.56 | 98.83 | 97.20 | 98.12 | 352,608 | -1.04(-1.05%) |
Jul 24, 2020 | 100.02 | 100.24 | 98.71 | 99.16 | 318,886 | -0.52(-0.52%) |
Jul 23, 2020 | 98.04 | 100.56 | 98.04 | 99.68 | 379,883 | +1.32(+1.34%) |
Jul 22, 2020 | 96.92 | 98.50 | 96.92 | 98.36 | 233,634 | +1.14(+1.17%) |
Jul 21, 2020 | 95.96 | 97.66 | 95.96 | 97.22 | 283,932 | +1.38(+1.44%) |
Jul 20, 2020 | 96.47 | 97.08 | 95.32 | 95.84 | 255,217 | -0.89(-0.92%) |
Jul 17, 2020 | 97.90 | 97.97 | 96.52 | 96.73 | 427,873 | -0.84(-0.86%) |
Jul 16, 2020 | 96.20 | 98.80 | 96.03 | 97.56 | 371,991 | +1.13(+1.17%) |
Jul 15, 2020 | 96.30 | 96.75 | 94.78 | 96.43 | 285,546 | +2.15(+2.29%) |
Jul 14, 2020 | 93.39 | 94.71 | 93.05 | 94.28 | 299,994 | +1.26(+1.36%) |
Jul 13, 2020 | 94.06 | 94.47 | 92.48 | 93.01 | 558,373 | -0.19(-0.20%) |
Jul 10, 2020 | 91.29 | 93.51 | 90.96 | 93.20 | 324,594 | +2.61(+2.88%) |
Jul 09, 2020 | 93.12 | 93.59 | 89.80 | 90.59 | 498,939 | -2.95(-3.16%) |
Jul 08, 2020 | 92.35 | 93.92 | 91.77 | 93.54 | 468,215 | +1.23(+1.33%) |
Jul 07, 2020 | 93.99 | 94.72 | 91.93 | 92.32 | 468,590 | -2.64(-2.78%) |
Jul 06, 2020 | 95.74 | 96.73 | 93.63 | 94.95 | 639,308 | +1.63(+1.75%) |
Jul 02, 2020 | 95.73 | 96.54 | 93.21 | 93.32 | 404,288 | -0.53(-0.56%) |