Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 101.39 | 106.42 | 101.24 | 104.86 | 763,158 | +4.40(+4.38%) |
Sep 29, 2020 | 101.13 | 101.90 | 97.95 | 100.46 | 752,750 | -1.84(-1.80%) |
Sep 28, 2020 | 104.57 | 106.75 | 101.72 | 102.31 | 1,158,842 | -0.96(-0.93%) |
Sep 25, 2020 | 99.43 | 103.75 | 99.43 | 103.27 | 488,545 | +2.70(+2.69%) |
Sep 24, 2020 | 99.09 | 101.82 | 97.47 | 100.56 | 735,351 | +1.03(+1.03%) |
Sep 23, 2020 | 104.43 | 105.33 | 99.15 | 99.53 | 848,310 | -4.75(-4.56%) |
Sep 22, 2020 | 105.41 | 105.53 | 101.89 | 104.28 | 851,602 | -1.38(-1.31%) |
Sep 21, 2020 | 104.95 | 106.52 | 99.01 | 105.67 | 1,964,396 | -9.89(-8.56%) |
Sep 18, 2020 | 118.86 | 119.49 | 115.43 | 115.55 | 1,296,630 | -4.02(-3.36%) |
Sep 17, 2020 | 117.51 | 119.94 | 115.02 | 119.57 | 712,781 | +0.53(+0.44%) |
Sep 16, 2020 | 116.19 | 120.51 | 115.81 | 119.04 | 961,194 | +3.71(+3.22%) |
Sep 15, 2020 | 115.08 | 116.52 | 114.54 | 115.33 | 859,317 | +0.80(+0.70%) |
Sep 14, 2020 | 111.70 | 114.94 | 111.45 | 114.53 | 558,879 | +3.61(+3.25%) |
Sep 11, 2020 | 110.64 | 111.70 | 110.00 | 110.92 | 975,763 | +0.31(+0.28%) |
Sep 10, 2020 | 109.82 | 111.86 | 109.44 | 110.61 | 686,119 | +1.63(+1.49%) |
Sep 09, 2020 | 107.95 | 110.31 | 107.56 | 108.98 | 564,263 | +1.86(+1.74%) |
Sep 08, 2020 | 111.46 | 111.46 | 106.86 | 107.12 | 670,460 | -4.16(-3.74%) |
Sep 04, 2020 | 111.07 | 112.53 | 109.23 | 111.28 | 631,628 | +1.44(+1.31%) |
Sep 03, 2020 | 111.21 | 112.29 | 108.82 | 109.84 | 587,951 | -0.23(-0.21%) |
Sep 02, 2020 | 108.22 | 110.61 | 106.70 | 110.08 | 516,132 | +1.73(+1.60%) |
Sep 01, 2020 | 107.24 | 108.47 | 106.38 | 108.34 | 467,827 | +0.22(+0.20%) |
Aug 31, 2020 | 109.71 | 110.41 | 107.99 | 108.13 | 573,658 | -2.22(-2.02%) |
Aug 28, 2020 | 109.83 | 110.42 | 108.72 | 110.35 | 206,460 | +0.67(+0.61%) |
Aug 27, 2020 | 107.19 | 111.08 | 106.61 | 109.68 | 367,124 | +3.57(+3.36%) |
Aug 26, 2020 | 107.27 | 107.38 | 104.58 | 106.12 | 552,151 | -1.37(-1.28%) |
Aug 25, 2020 | 109.35 | 109.35 | 105.96 | 107.49 | 415,121 | -1.35(-1.24%) |
Aug 24, 2020 | 107.59 | 110.41 | 106.03 | 108.84 | 467,160 | +2.33(+2.19%) |
Aug 21, 2020 | 107.83 | 109.09 | 105.99 | 106.51 | 794,307 | -1.49(-1.38%) |
Aug 20, 2020 | 108.52 | 110.12 | 106.96 | 108.00 | 338,947 | -1.63(-1.48%) |
Aug 19, 2020 | 110.09 | 111.46 | 109.45 | 109.62 | 472,772 | -0.23(-0.21%) |
Aug 18, 2020 | 112.40 | 112.44 | 109.14 | 109.85 | 526,495 | -2.23(-1.99%) |
Aug 17, 2020 | 112.29 | 112.96 | 111.17 | 112.08 | 458,821 | +0.23(+0.20%) |
Aug 14, 2020 | 109.24 | 112.14 | 109.12 | 111.86 | 434,965 | +2.18(+1.99%) |
Aug 13, 2020 | 110.23 | 110.72 | 108.65 | 109.67 | 422,915 | -1.50(-1.35%) |
Aug 12, 2020 | 111.55 | 111.89 | 110.07 | 111.17 | 458,592 | +0.49(+0.44%) |
Aug 11, 2020 | 111.80 | 113.11 | 110.41 | 110.68 | 570,456 | +0.33(+0.30%) |
Aug 10, 2020 | 107.41 | 111.80 | 107.29 | 110.35 | 655,816 | +3.11(+2.90%) |
Aug 07, 2020 | 105.05 | 107.89 | 105.05 | 107.23 | 785,836 | +1.59(+1.50%) |
Aug 06, 2020 | 106.10 | 106.96 | 104.63 | 105.65 | 546,581 | -0.31(-0.30%) |
Aug 05, 2020 | 105.75 | 107.59 | 105.06 | 105.96 | 663,785 | +1.40(+1.34%) |
Aug 04, 2020 | 104.83 | 106.86 | 104.31 | 104.56 | 698,558 | -1.02(-0.97%) |
Aug 03, 2020 | 108.08 | 108.63 | 104.95 | 105.58 | 964,919 | -2.11(-1.96%) |
Jul 31, 2020 | 109.03 | 109.32 | 106.20 | 107.69 | 665,919 | -2.13(-1.94%) |
Jul 30, 2020 | 109.26 | 110.78 | 106.37 | 109.81 | 600,362 | -1.03(-0.93%) |
Jul 29, 2020 | 107.94 | 112.52 | 107.94 | 110.84 | 758,439 | +3.97(+3.71%) |
Jul 28, 2020 | 109.74 | 112.10 | 105.91 | 106.87 | 1,035,328 | -0.29(-0.27%) |
Jul 27, 2020 | 104.94 | 108.05 | 103.65 | 107.17 | 998,861 | +1.26(+1.19%) |
Jul 24, 2020 | 106.03 | 106.59 | 104.54 | 105.90 | 670,410 | +0.57(+0.54%) |
Jul 23, 2020 | 103.63 | 105.73 | 103.62 | 105.33 | 879,873 | +1.46(+1.41%) |
Jul 22, 2020 | 100.06 | 104.80 | 99.50 | 103.87 | 1,119,056 | +5.69(+5.80%) |
Jul 21, 2020 | 94.74 | 99.43 | 94.74 | 98.18 | 1,204,597 | +4.09(+4.34%) |
Jul 20, 2020 | 95.63 | 95.67 | 93.11 | 94.09 | 608,126 | -1.54(-1.61%) |
Jul 17, 2020 | 97.03 | 97.21 | 94.67 | 95.63 | 625,199 | -0.78(-0.81%) |
Jul 16, 2020 | 95.43 | 97.45 | 93.61 | 96.42 | 513,570 | +0.44(+0.46%) |
Jul 15, 2020 | 92.99 | 96.61 | 92.94 | 95.98 | 576,043 | +5.16(+5.69%) |
Jul 14, 2020 | 87.88 | 91.07 | 87.02 | 90.81 | 637,084 | +2.55(+2.89%) |
Jul 13, 2020 | 88.09 | 90.15 | 87.29 | 88.26 | 626,683 | +0.31(+0.36%) |
Jul 10, 2020 | 86.40 | 88.11 | 85.25 | 87.95 | 466,705 | +1.13(+1.30%) |
Jul 09, 2020 | 87.94 | 88.52 | 84.92 | 86.82 | 575,020 | -2.05(-2.30%) |
Jul 08, 2020 | 89.89 | 90.03 | 87.20 | 88.87 | 490,362 | -0.46(-0.52%) |
Jul 07, 2020 | 91.60 | 92.11 | 88.91 | 89.33 | 486,111 | -3.58(-3.85%) |
Jul 06, 2020 | 93.54 | 94.92 | 91.13 | 92.91 | 987,848 | +1.19(+1.29%) |
Jul 02, 2020 | 93.11 | 96.40 | 91.46 | 91.72 | 1,099,762 | +0.42(+0.46%) |