Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 93.03 | 93.49 | 91.14 | 91.91 | 2,717,872 | -1.17(-1.26%) |
Sep 29, 2020 | 94.71 | 94.89 | 92.65 | 93.08 | 2,104,941 | -1.97(-2.07%) |
Sep 28, 2020 | 95.88 | 96.28 | 94.44 | 95.05 | 1,685,513 | +1.02(+1.08%) |
Sep 25, 2020 | 95.25 | 95.51 | 92.50 | 94.03 | 3,435,000 | -0.25(-0.27%) |
Sep 24, 2020 | 100.10 | 100.25 | 91.69 | 94.28 | 7,405,523 | -11.65(-11.00%) |
Sep 23, 2020 | 108.28 | 108.85 | 105.86 | 105.93 | 3,913,129 | +1.63(+1.56%) |
Sep 22, 2020 | 104.40 | 105.78 | 103.51 | 104.30 | 1,778,151 | +3.18(+3.14%) |
Sep 21, 2020 | 102.11 | 102.11 | 99.38 | 101.12 | 1,251,652 | -1.95(-1.89%) |
Sep 18, 2020 | 102.46 | 104.75 | 102.45 | 103.07 | 1,224,800 | +0.08(+0.08%) |
Sep 17, 2020 | 103.23 | 104.23 | 102.15 | 102.99 | 839,407 | -1.52(-1.45%) |
Sep 16, 2020 | 105.69 | 106.00 | 104.32 | 104.51 | 948,476 | -0.50(-0.48%) |
Sep 15, 2020 | 105.99 | 106.44 | 104.76 | 105.01 | 914,643 | +0.21(+0.20%) |
Sep 14, 2020 | 101.86 | 105.09 | 101.72 | 104.80 | 1,108,262 | +3.17(+3.12%) |
Sep 11, 2020 | 102.89 | 103.05 | 101.09 | 101.63 | 1,279,800 | -0.83(-0.81%) |
Sep 10, 2020 | 105.00 | 106.47 | 102.37 | 102.46 | 1,029,148 | -2.69(-2.56%) |
Sep 09, 2020 | 105.01 | 105.84 | 103.92 | 105.15 | 1,914,733 | +0.53(+0.51%) |
Sep 08, 2020 | 104.24 | 107.11 | 103.44 | 104.62 | 1,336,932 | -0.96(-0.91%) |
Sep 04, 2020 | 106.66 | 108.12 | 104.29 | 105.58 | 625,400 | -0.74(-0.70%) |
Sep 03, 2020 | 108.58 | 108.59 | 104.28 | 106.32 | 925,201 | -2.28(-2.10%) |
Sep 02, 2020 | 108.49 | 109.06 | 106.64 | 108.60 | 1,098,273 | +0.02(+0.02%) |
Sep 01, 2020 | 106.61 | 109.15 | 105.90 | 108.58 | 1,087,661 | +1.65(+1.54%) |
Aug 31, 2020 | 107.29 | 107.77 | 106.18 | 106.93 | 1,020,983 | -0.32(-0.30%) |
Aug 28, 2020 | 107.09 | 107.89 | 106.45 | 107.25 | 624,400 | +0.71(+0.67%) |
Aug 27, 2020 | 107.78 | 108.41 | 106.26 | 106.54 | 736,221 | -0.69(-0.64%) |
Aug 26, 2020 | 106.88 | 107.65 | 106.36 | 107.23 | 605,817 | +0.19(+0.18%) |
Aug 25, 2020 | 108.82 | 109.31 | 106.99 | 107.04 | 657,164 | -1.76(-1.62%) |
Aug 24, 2020 | 107.80 | 108.98 | 106.94 | 108.80 | 651,820 | +1.88(+1.76%) |
Aug 21, 2020 | 106.13 | 107.41 | 105.64 | 106.92 | 677,400 | +0.80(+0.75%) |
Aug 20, 2020 | 105.70 | 107.66 | 105.41 | 106.12 | 640,807 | -0.66(-0.62%) |
Aug 19, 2020 | 107.07 | 107.50 | 105.71 | 106.78 | 788,419 | +0.15(+0.14%) |
Aug 18, 2020 | 106.87 | 107.43 | 105.66 | 106.63 | 1,236,460 | +1.01(+0.96%) |
Aug 17, 2020 | 104.27 | 106.40 | 104.27 | 105.62 | 1,178,559 | +1.27(+1.22%) |
Aug 14, 2020 | 104.60 | 104.93 | 103.59 | 104.35 | 575,800 | -0.01(-0.01%) |
Aug 13, 2020 | 105.46 | 105.86 | 104.08 | 104.36 | 831,082 | -1.88(-1.77%) |
Aug 12, 2020 | 104.70 | 106.74 | 104.36 | 106.24 | 1,484,416 | +2.25(+2.16%) |
Aug 11, 2020 | 103.00 | 104.83 | 102.50 | 103.99 | 1,383,914 | +1.79(+1.75%) |
Aug 10, 2020 | 100.51 | 102.77 | 100.51 | 102.20 | 1,375,100 | +1.92(+1.91%) |
Aug 07, 2020 | 99.76 | 100.64 | 99.11 | 100.28 | 859,700 | -0.37(-0.37%) |
Aug 06, 2020 | 99.68 | 101.15 | 99.18 | 100.65 | 1,085,460 | +0.29(+0.29%) |
Aug 05, 2020 | 100.30 | 101.11 | 99.45 | 100.36 | 954,316 | +1.00(+1.01%) |
Aug 04, 2020 | 97.26 | 100.70 | 97.26 | 99.36 | 1,444,152 | +1.96(+2.01%) |
Aug 03, 2020 | 97.36 | 98.28 | 96.46 | 97.40 | 892,642 | +0.43(+0.44%) |
Jul 31, 2020 | 98.56 | 98.69 | 96.05 | 96.97 | 1,104,600 | -1.36(-1.38%) |
Jul 30, 2020 | 98.00 | 98.84 | 97.39 | 98.33 | 1,267,477 | -0.35(-0.35%) |
Jul 29, 2020 | 97.51 | 99.17 | 97.48 | 98.68 | 1,358,347 | +1.51(+1.55%) |
Jul 28, 2020 | 97.45 | 99.44 | 97.05 | 97.17 | 926,015 | -0.60(-0.61%) |
Jul 27, 2020 | 97.88 | 98.35 | 96.56 | 97.77 | 961,130 | +0.31(+0.32%) |
Jul 24, 2020 | 97.06 | 98.26 | 96.51 | 97.46 | 932,900 | -0.32(-0.33%) |
Jul 23, 2020 | 98.53 | 99.96 | 96.92 | 97.78 | 1,323,336 | -0.07(-0.07%) |
Jul 22, 2020 | 95.30 | 98.20 | 95.30 | 97.85 | 1,387,190 | +2.58(+2.71%) |
Jul 21, 2020 | 93.81 | 96.32 | 93.71 | 95.27 | 847,384 | +1.92(+2.06%) |
Jul 20, 2020 | 94.21 | 94.54 | 92.55 | 93.35 | 982,925 | -1.67(-1.76%) |
Jul 17, 2020 | 95.56 | 95.96 | 94.56 | 95.02 | 927,500 | -0.20(-0.21%) |
Jul 16, 2020 | 94.84 | 95.72 | 93.91 | 95.22 | 1,024,172 | +0.18(+0.19%) |
Jul 15, 2020 | 92.58 | 95.06 | 92.18 | 95.04 | 1,437,801 | +3.69(+4.04%) |
Jul 14, 2020 | 86.95 | 91.51 | 86.76 | 91.35 | 1,130,015 | +4.07(+4.66%) |
Jul 13, 2020 | 89.07 | 90.33 | 87.19 | 87.28 | 1,328,083 | -0.91(-1.03%) |
Jul 10, 2020 | 86.45 | 88.21 | 85.88 | 88.19 | 968,600 | +1.96(+2.27%) |
Jul 09, 2020 | 88.69 | 89.50 | 85.71 | 86.23 | 1,440,323 | -2.47(-2.78%) |
Jul 08, 2020 | 88.74 | 89.64 | 87.67 | 88.70 | 1,065,223 | +0.11(+0.12%) |
Jul 07, 2020 | 89.87 | 90.53 | 87.94 | 88.59 | 1,275,091 | -1.79(-1.98%) |
Jul 06, 2020 | 90.58 | 91.69 | 89.57 | 90.38 | 1,248,693 | +1.16(+1.30%) |
Jul 02, 2020 | 91.15 | 92.38 | 88.53 | 89.22 | 1,255,500 | +0.20(+0.22%) |