Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 89.07 | 89.07 | 85.75 | 87.35 | 840,592 | -0.61(-0.69%) |
Sep 29, 2020 | 88.05 | 90.66 | 87.44 | 87.96 | 694,513 | +0.44(+0.50%) |
Sep 28, 2020 | 88.33 | 88.86 | 86.67 | 87.52 | 506,175 | -0.01(-0.01%) |
Sep 25, 2020 | 87.68 | 88.05 | 85.60 | 87.53 | 576,200 | -0.05(-0.06%) |
Sep 24, 2020 | 85.21 | 89.41 | 84.41 | 87.58 | 618,592 | +1.03(+1.19%) |
Sep 23, 2020 | 87.60 | 89.11 | 86.39 | 86.55 | 604,934 | -1.15(-1.31%) |
Sep 22, 2020 | 86.36 | 88.11 | 86.09 | 87.70 | 690,738 | +1.82(+2.12%) |
Sep 21, 2020 | 83.08 | 85.95 | 83.08 | 85.88 | 741,591 | +1.45(+1.72%) |
Sep 18, 2020 | 85.03 | 85.48 | 83.08 | 84.43 | 1,012,300 | +0.24(+0.29%) |
Sep 17, 2020 | 84.00 | 85.82 | 83.29 | 84.19 | 1,102,545 | -0.43(-0.51%) |
Sep 16, 2020 | 88.03 | 88.21 | 84.31 | 84.62 | 1,402,380 | -3.30(-3.75%) |
Sep 15, 2020 | 86.71 | 89.72 | 86.63 | 87.92 | 984,300 | +2.40(+2.81%) |
Sep 14, 2020 | 90.00 | 90.70 | 84.57 | 85.52 | 1,334,486 | -3.10(-3.50%) |
Sep 11, 2020 | 92.52 | 92.85 | 88.06 | 88.62 | 938,300 | -3.03(-3.31%) |
Sep 10, 2020 | 92.69 | 94.58 | 91.32 | 91.65 | 804,699 | +0.12(+0.13%) |
Sep 09, 2020 | 91.66 | 92.30 | 89.59 | 91.53 | 645,135 | +1.51(+1.68%) |
Sep 08, 2020 | 90.21 | 92.29 | 89.76 | 90.02 | 695,733 | -2.62(-2.83%) |
Sep 04, 2020 | 93.48 | 94.22 | 89.21 | 92.64 | 879,800 | -0.39(-0.42%) |
Sep 03, 2020 | 94.81 | 95.61 | 92.26 | 93.03 | 936,652 | -2.27(-2.38%) |
Sep 02, 2020 | 95.26 | 97.50 | 91.82 | 95.30 | 1,277,146 | +0.68(+0.72%) |
Sep 01, 2020 | 95.50 | 96.64 | 94.34 | 94.62 | 1,033,390 | -0.92(-0.96%) |
Aug 31, 2020 | 97.11 | 97.30 | 93.39 | 95.54 | 1,652,974 | -1.58(-1.63%) |
Aug 28, 2020 | 102.60 | 104.77 | 96.61 | 97.12 | 3,252,700 | -9.87(-9.23%) |
Aug 27, 2020 | 110.76 | 111.82 | 106.94 | 106.99 | 1,798,929 | -3.72(-3.36%) |
Aug 26, 2020 | 109.65 | 112.58 | 108.80 | 110.71 | 1,179,145 | +1.51(+1.38%) |
Aug 25, 2020 | 106.00 | 110.64 | 105.15 | 109.20 | 1,008,179 | +3.86(+3.66%) |
Aug 24, 2020 | 110.69 | 110.97 | 104.04 | 105.34 | 1,477,172 | -3.96(-3.62%) |
Aug 21, 2020 | 106.15 | 109.83 | 105.51 | 109.30 | 1,153,400 | +2.90(+2.73%) |
Aug 20, 2020 | 104.24 | 108.43 | 103.50 | 106.40 | 1,035,453 | +1.31(+1.25%) |
Aug 19, 2020 | 104.64 | 107.31 | 102.19 | 105.09 | 1,156,561 | +0.98(+0.94%) |
Aug 18, 2020 | 107.62 | 108.19 | 100.59 | 104.11 | 1,533,936 | -3.03(-2.83%) |
Aug 17, 2020 | 104.20 | 109.99 | 103.23 | 107.14 | 2,100,116 | +3.20(+3.08%) |
Aug 14, 2020 | 102.78 | 104.23 | 102.15 | 103.94 | 638,600 | +1.27(+1.24%) |
Aug 13, 2020 | 103.15 | 104.05 | 101.76 | 102.67 | 709,989 | -0.44(-0.42%) |
Aug 12, 2020 | 104.32 | 105.57 | 101.70 | 103.11 | 1,258,738 | -0.64(-0.62%) |
Aug 11, 2020 | 103.34 | 103.79 | 101.29 | 103.75 | 1,597,543 | +0.86(+0.84%) |
Aug 10, 2020 | 102.80 | 102.97 | 101.04 | 102.89 | 915,896 | +0.04(+0.04%) |
Aug 07, 2020 | 103.05 | 103.25 | 101.28 | 102.85 | 825,200 | -0.28(-0.27%) |
Aug 06, 2020 | 103.55 | 104.13 | 101.98 | 103.13 | 827,996 | -0.10(-0.10%) |
Aug 05, 2020 | 104.13 | 104.72 | 100.55 | 103.23 | 813,585 | -0.48(-0.46%) |
Aug 04, 2020 | 102.79 | 104.56 | 101.96 | 103.71 | 743,584 | +0.44(+0.43%) |
Aug 03, 2020 | 106.00 | 106.00 | 102.88 | 103.27 | 724,362 | -1.83(-1.74%) |
Jul 31, 2020 | 107.57 | 108.00 | 103.65 | 105.10 | 614,000 | -1.70(-1.59%) |
Jul 30, 2020 | 106.29 | 107.94 | 105.61 | 106.80 | 409,992 | -0.03(-0.03%) |
Jul 29, 2020 | 106.00 | 108.04 | 106.00 | 106.83 | 554,713 | +1.51(+1.43%) |
Jul 28, 2020 | 108.44 | 108.75 | 105.04 | 105.32 | 583,007 | -2.48(-2.30%) |
Jul 27, 2020 | 106.92 | 108.65 | 105.32 | 107.80 | 1,037,304 | +2.05(+1.94%) |
Jul 24, 2020 | 101.72 | 107.24 | 100.63 | 105.75 | 1,496,500 | +2.97(+2.89%) |
Jul 23, 2020 | 108.20 | 109.74 | 102.00 | 102.78 | 1,816,623 | -6.03(-5.54%) |
Jul 22, 2020 | 101.73 | 110.17 | 99.80 | 108.81 | 3,784,746 | +10.21(+10.35%) |
Jul 21, 2020 | 97.04 | 99.76 | 96.24 | 98.60 | 1,094,587 | +2.43(+2.53%) |
Jul 20, 2020 | 95.78 | 96.61 | 94.62 | 96.17 | 1,113,994 | +0.02(+0.02%) |
Jul 17, 2020 | 96.26 | 96.50 | 94.12 | 96.15 | 1,444,800 | +0.03(+0.03%) |
Jul 16, 2020 | 93.03 | 96.58 | 93.03 | 96.12 | 1,489,050 | +0.99(+1.04%) |
Jul 15, 2020 | 95.95 | 96.75 | 93.04 | 95.13 | 1,092,017 | +0.32(+0.34%) |
Jul 14, 2020 | 94.25 | 95.68 | 93.43 | 94.81 | 994,743 | +0.67(+0.71%) |
Jul 13, 2020 | 100.02 | 101.81 | 94.01 | 94.14 | 1,249,422 | -6.12(-6.10%) |
Jul 10, 2020 | 99.56 | 101.40 | 98.68 | 100.26 | 662,300 | -0.04(-0.04%) |
Jul 09, 2020 | 100.78 | 101.51 | 98.62 | 100.30 | 1,292,696 | -0.58(-0.57%) |
Jul 08, 2020 | 98.63 | 101.00 | 97.50 | 100.88 | 1,381,762 | +2.15(+2.18%) |
Jul 07, 2020 | 98.15 | 100.58 | 97.07 | 98.73 | 1,760,090 | -0.64(-0.64%) |
Jul 06, 2020 | 94.27 | 99.62 | 94.24 | 99.37 | 1,879,024 | +6.07(+6.51%) |
Jul 02, 2020 | 97.19 | 97.28 | 92.57 | 93.30 | 1,686,400 | -2.14(-2.24%) |