Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 103.65 | 105.03 | 102.13 | 103.16 | 939,680 | +0.10(+0.09%) |
Sep 29, 2020 | 103.64 | 103.88 | 102.46 | 103.06 | 529,548 | -0.52(-0.50%) |
Sep 28, 2020 | 105.14 | 105.46 | 103.44 | 103.58 | 801,156 | +0.27(+0.26%) |
Sep 25, 2020 | 101.26 | 103.89 | 100.99 | 103.31 | 662,273 | +1.30(+1.27%) |
Sep 24, 2020 | 101.83 | 103.69 | 100.73 | 102.02 | 698,552 | +0.18(+0.18%) |
Sep 23, 2020 | 102.52 | 104.01 | 101.55 | 101.83 | 1,894,132 | -0.58(-0.57%) |
Sep 22, 2020 | 102.01 | 102.61 | 101.11 | 102.42 | 1,059,510 | +0.10(+0.10%) |
Sep 21, 2020 | 105.28 | 105.45 | 100.87 | 102.31 | 782,343 | -4.90(-4.57%) |
Sep 18, 2020 | 109.84 | 110.59 | 106.74 | 107.22 | 1,123,218 | -2.65(-2.41%) |
Sep 17, 2020 | 108.49 | 110.30 | 107.50 | 109.86 | 729,048 | +0.04(+0.03%) |
Sep 16, 2020 | 109.27 | 110.81 | 108.24 | 109.82 | 586,542 | +1.30(+1.19%) |
Sep 15, 2020 | 108.55 | 109.34 | 107.81 | 108.53 | 701,621 | +0.28(+0.25%) |
Sep 14, 2020 | 108.36 | 109.06 | 107.51 | 108.25 | 752,513 | +0.85(+0.79%) |
Sep 11, 2020 | 105.80 | 107.96 | 105.76 | 107.41 | 590,227 | +1.83(+1.73%) |
Sep 10, 2020 | 106.19 | 107.13 | 105.51 | 105.58 | 1,077,872 | -0.60(-0.57%) |
Sep 09, 2020 | 103.96 | 107.19 | 103.65 | 106.18 | 837,136 | +3.21(+3.12%) |
Sep 08, 2020 | 103.59 | 104.75 | 102.41 | 102.97 | 777,740 | -1.41(-1.35%) |
Sep 04, 2020 | 105.92 | 105.97 | 103.40 | 104.38 | 633,602 | -0.12(-0.12%) |
Sep 03, 2020 | 107.68 | 108.37 | 103.38 | 104.50 | 604,404 | -3.48(-3.22%) |
Sep 02, 2020 | 106.31 | 108.50 | 105.54 | 107.98 | 684,345 | +1.89(+1.78%) |
Sep 01, 2020 | 104.10 | 106.21 | 103.65 | 106.09 | 517,855 | +1.50(+1.44%) |
Aug 31, 2020 | 105.69 | 105.85 | 104.18 | 104.59 | 734,671 | -1.47(-1.38%) |
Aug 28, 2020 | 105.84 | 106.33 | 104.96 | 106.05 | 418,515 | +0.34(+0.32%) |
Aug 27, 2020 | 106.33 | 106.60 | 105.26 | 105.72 | 479,531 | +0.04(+0.04%) |
Aug 26, 2020 | 105.09 | 106.13 | 104.47 | 105.68 | 494,636 | +0.24(+0.22%) |
Aug 25, 2020 | 105.69 | 106.07 | 104.68 | 105.44 | 567,100 | +0.19(+0.18%) |
Aug 24, 2020 | 104.59 | 105.27 | 104.16 | 105.25 | 651,082 | +1.03(+0.99%) |
Aug 21, 2020 | 104.36 | 105.06 | 103.17 | 104.22 | 680,311 | -0.05(-0.05%) |
Aug 20, 2020 | 103.68 | 104.45 | 103.31 | 104.27 | 688,786 | -0.69(-0.66%) |
Aug 19, 2020 | 105.74 | 106.17 | 104.60 | 104.96 | 389,242 | -0.31(-0.30%) |
Aug 18, 2020 | 106.09 | 106.34 | 105.13 | 105.27 | 558,879 | -0.80(-0.75%) |
Aug 17, 2020 | 105.89 | 106.58 | 105.09 | 106.07 | 724,401 | +0.35(+0.33%) |
Aug 14, 2020 | 105.64 | 106.75 | 105.06 | 105.72 | 762,383 | -0.55(-0.52%) |
Aug 13, 2020 | 105.99 | 106.68 | 105.39 | 106.27 | 587,419 | -0.45(-0.42%) |
Aug 12, 2020 | 107.07 | 107.33 | 106.03 | 106.71 | 688,520 | +0.20(+0.19%) |
Aug 11, 2020 | 105.22 | 107.42 | 105.22 | 106.51 | 1,038,268 | +1.76(+1.68%) |
Aug 10, 2020 | 102.72 | 105.17 | 102.72 | 104.75 | 1,099,637 | +2.34(+2.29%) |
Aug 07, 2020 | 99.89 | 102.47 | 99.89 | 102.41 | 932,118 | +2.64(+2.65%) |
Aug 06, 2020 | 99.12 | 99.81 | 98.63 | 99.76 | 485,029 | +0.46(+0.47%) |
Aug 05, 2020 | 98.72 | 99.98 | 98.56 | 99.30 | 686,887 | +1.35(+1.37%) |
Aug 04, 2020 | 97.29 | 98.25 | 97.15 | 97.95 | 807,780 | +0.18(+0.18%) |
Aug 03, 2020 | 97.96 | 98.96 | 97.36 | 97.77 | 796,740 | +0.20(+0.20%) |
Jul 31, 2020 | 98.33 | 98.64 | 96.25 | 97.57 | 1,749,356 | -1.53(-1.54%) |
Jul 30, 2020 | 99.99 | 100.01 | 98.32 | 99.10 | 550,560 | -2.22(-2.19%) |
Jul 29, 2020 | 99.89 | 101.56 | 99.71 | 101.32 | 669,665 | +2.00(+2.01%) |
Jul 28, 2020 | 100.15 | 100.58 | 99.15 | 99.32 | 699,314 | -1.40(-1.39%) |
Jul 27, 2020 | 99.72 | 100.89 | 99.36 | 100.72 | 677,465 | +0.70(+0.70%) |
Jul 24, 2020 | 100.31 | 100.65 | 99.59 | 100.02 | 1,122,951 | -0.23(-0.23%) |
Jul 23, 2020 | 99.91 | 101.27 | 99.08 | 100.25 | 751,793 | +0.53(+0.53%) |
Jul 22, 2020 | 99.11 | 102.37 | 98.62 | 99.71 | 1,561,808 | +1.61(+1.64%) |
Jul 21, 2020 | 98.08 | 99.02 | 97.37 | 98.10 | 1,067,984 | +0.90(+0.93%) |
Jul 20, 2020 | 97.44 | 98.56 | 96.61 | 97.20 | 685,918 | -0.99(-1.00%) |
Jul 17, 2020 | 98.51 | 99.13 | 97.63 | 98.19 | 861,439 | +1.15(+1.18%) |
Jul 16, 2020 | 96.43 | 98.08 | 96.02 | 97.04 | 710,801 | +0.18(+0.19%) |
Jul 15, 2020 | 95.22 | 97.16 | 93.90 | 96.86 | 1,054,483 | +3.36(+3.59%) |
Jul 14, 2020 | 91.50 | 93.59 | 90.89 | 93.51 | 1,203,393 | +2.02(+2.21%) |
Jul 13, 2020 | 91.44 | 93.20 | 90.73 | 91.49 | 789,487 | +1.29(+1.43%) |
Jul 10, 2020 | 90.19 | 90.69 | 89.44 | 90.20 | 518,593 | +0.27(+0.31%) |
Jul 09, 2020 | 91.98 | 91.98 | 89.30 | 89.92 | 567,614 | -1.94(-2.12%) |
Jul 08, 2020 | 91.92 | 92.36 | 90.86 | 91.87 | 681,214 | +0.08(+0.08%) |
Jul 07, 2020 | 92.59 | 93.04 | 91.57 | 91.79 | 825,836 | -1.61(-1.73%) |
Jul 06, 2020 | 94.06 | 94.57 | 92.72 | 93.40 | 554,195 | +1.05(+1.14%) |
Jul 02, 2020 | 91.93 | 93.92 | 91.79 | 92.35 | 899,310 | +1.73(+1.90%) |