Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 104.11 | 105.37 | 102.63 | 103.33 | 419,205 | -1.01(-0.97%) |
Sep 29, 2020 | 103.29 | 105.00 | 102.20 | 104.34 | 328,354 | +0.70(+0.68%) |
Sep 28, 2020 | 102.28 | 103.80 | 101.18 | 103.64 | 404,275 | +2.01(+1.98%) |
Sep 25, 2020 | 98.86 | 101.89 | 98.32 | 101.63 | 259,400 | +2.52(+2.54%) |
Sep 24, 2020 | 100.03 | 100.49 | 97.68 | 99.11 | 338,056 | -3.12(-3.05%) |
Sep 23, 2020 | 100.31 | 103.40 | 98.90 | 102.23 | 630,657 | +1.48(+1.47%) |
Sep 22, 2020 | 100.32 | 101.31 | 97.31 | 100.75 | 504,861 | +0.75(+0.75%) |
Sep 21, 2020 | 98.98 | 100.51 | 97.30 | 100.00 | 616,366 | -0.59(-0.59%) |
Sep 18, 2020 | 103.41 | 103.41 | 97.51 | 100.59 | 1,396,500 | -1.04(-1.02%) |
Sep 17, 2020 | 100.00 | 102.22 | 99.02 | 101.63 | 327,732 | -0.71(-0.69%) |
Sep 16, 2020 | 103.39 | 103.93 | 101.43 | 102.34 | 437,614 | -0.42(-0.41%) |
Sep 15, 2020 | 105.00 | 106.71 | 102.21 | 102.76 | 436,302 | -1.41(-1.35%) |
Sep 14, 2020 | 99.72 | 104.28 | 99.72 | 104.17 | 685,537 | +6.09(+6.21%) |
Sep 11, 2020 | 100.40 | 104.32 | 98.08 | 98.08 | 907,000 | -0.92(-0.93%) |
Sep 10, 2020 | 104.00 | 104.49 | 98.92 | 99.00 | 639,808 | -5.00(-4.81%) |
Sep 09, 2020 | 104.00 | 107.73 | 99.93 | 104.00 | 954,576 | -0.21(-0.20%) |
Sep 08, 2020 | 103.32 | 107.05 | 101.36 | 104.21 | 531,424 | -0.57(-0.54%) |
Sep 04, 2020 | 106.55 | 107.45 | 98.01 | 104.78 | 589,600 | -2.19(-2.05%) |
Sep 03, 2020 | 111.50 | 111.50 | 106.26 | 106.97 | 408,122 | -4.54(-4.07%) |
Sep 02, 2020 | 109.68 | 111.81 | 108.11 | 111.51 | 595,505 | +0.67(+0.60%) |
Sep 01, 2020 | 114.05 | 114.49 | 108.70 | 110.84 | 682,909 | -3.21(-2.81%) |
Aug 31, 2020 | 117.72 | 118.00 | 113.17 | 114.05 | 721,303 | -3.54(-3.01%) |
Aug 28, 2020 | 118.59 | 120.47 | 117.07 | 117.59 | 384,800 | -0.78(-0.66%) |
Aug 27, 2020 | 123.76 | 124.00 | 115.70 | 118.37 | 866,667 | -5.36(-4.33%) |
Aug 26, 2020 | 124.00 | 124.60 | 122.31 | 123.73 | 418,500 | +0.14(+0.11%) |
Aug 25, 2020 | 125.00 | 126.00 | 122.00 | 123.59 | 579,820 | -1.96(-1.56%) |
Aug 24, 2020 | 131.46 | 131.82 | 125.15 | 125.55 | 450,441 | -2.49(-1.94%) |
Aug 21, 2020 | 130.59 | 131.26 | 127.46 | 128.04 | 404,000 | -3.08(-2.35%) |
Aug 20, 2020 | 129.32 | 131.67 | 127.69 | 131.12 | 301,716 | -0.66(-0.50%) |
Aug 19, 2020 | 129.92 | 133.66 | 129.47 | 131.78 | 396,046 | +1.86(+1.43%) |
Aug 18, 2020 | 132.90 | 132.92 | 126.02 | 129.92 | 1,011,512 | -3.47(-2.60%) |
Aug 17, 2020 | 133.54 | 135.63 | 132.47 | 133.39 | 541,173 | -0.03(-0.02%) |
Aug 14, 2020 | 134.90 | 136.02 | 131.60 | 133.42 | 793,000 | -1.52(-1.13%) |
Aug 13, 2020 | 131.99 | 135.98 | 131.07 | 134.94 | 1,081,714 | +2.54(+1.92%) |
Aug 12, 2020 | 122.36 | 131.19 | 122.33 | 132.40 | 783,348 | +10.07(+8.23%) |
Aug 11, 2020 | 128.56 | 128.91 | 121.19 | 122.33 | 1,252,426 | -7.86(-6.04%) |
Aug 10, 2020 | 130.27 | 130.55 | 123.71 | 130.19 | 970,600 | -0.47(-0.36%) |
Aug 07, 2020 | 126.77 | 131.00 | 126.61 | 130.66 | 792,500 | +3.70(+2.91%) |
Aug 06, 2020 | 135.00 | 137.61 | 125.00 | 126.96 | 1,287,055 | -7.50(-5.58%) |
Aug 05, 2020 | 129.18 | 136.39 | 128.20 | 134.46 | 1,415,994 | +11.83(+9.65%) |
Aug 04, 2020 | 120.24 | 126.18 | 119.21 | 122.63 | 1,357,732 | +4.63(+3.92%) |
Aug 03, 2020 | 111.68 | 119.63 | 111.48 | 118.00 | 1,250,724 | +6.76(+6.08%) |
Jul 31, 2020 | 103.63 | 114.13 | 103.63 | 111.24 | 1,834,400 | +14.22(+14.66%) |
Jul 30, 2020 | 93.08 | 97.02 | 92.60 | 97.02 | 639,544 | +2.79(+2.96%) |
Jul 29, 2020 | 94.00 | 94.66 | 92.33 | 94.23 | 610,994 | +1.73(+1.87%) |
Jul 28, 2020 | 95.00 | 95.72 | 91.53 | 92.50 | 785,370 | -2.28(-2.41%) |
Jul 27, 2020 | 90.57 | 94.99 | 90.35 | 94.78 | 902,194 | +4.91(+5.46%) |
Jul 24, 2020 | 88.92 | 91.00 | 86.30 | 89.87 | 1,369,100 | +0.90(+1.01%) |
Jul 23, 2020 | 93.34 | 93.62 | 88.32 | 88.97 | 9,626,836 | -5.01(-5.33%) |
Jul 22, 2020 | 95.70 | 96.89 | 93.01 | 93.98 | 1,316,911 | -0.16(-0.17%) |
Jul 21, 2020 | 95.87 | 96.32 | 90.01 | 94.14 | 2,152,475 | -7.92(-7.76%) |
Jul 20, 2020 | 107.09 | 107.16 | 99.15 | 102.06 | 929,076 | -2.14(-2.05%) |
Jul 17, 2020 | 99.92 | 106.73 | 99.61 | 104.20 | 1,119,300 | +4.73(+4.76%) |
Jul 16, 2020 | 98.17 | 99.63 | 95.61 | 99.47 | 590,515 | +1.31(+1.33%) |
Jul 15, 2020 | 98.21 | 101.34 | 97.62 | 98.16 | 623,235 | +1.50(+1.55%) |
Jul 14, 2020 | 92.35 | 96.98 | 92.00 | 96.66 | 508,765 | +5.33(+5.84%) |
Jul 13, 2020 | 94.81 | 97.09 | 91.08 | 91.33 | 460,633 | -2.90(-3.08%) |
Jul 10, 2020 | 94.48 | 94.98 | 91.88 | 94.23 | 527,400 | -0.25(-0.26%) |
Jul 09, 2020 | 95.50 | 96.52 | 92.88 | 94.48 | 468,759 | +0.07(+0.07%) |
Jul 08, 2020 | 91.20 | 94.96 | 91.11 | 94.41 | 865,765 | +4.94(+5.52%) |
Jul 07, 2020 | 86.24 | 89.99 | 86.20 | 89.47 | 607,443 | +3.70(+4.31%) |
Jul 06, 2020 | 86.00 | 88.80 | 84.75 | 85.77 | 604,445 | +1.69(+2.01%) |
Jul 02, 2020 | 83.52 | 84.88 | 82.24 | 84.08 | 362,200 | +2.17(+2.65%) |