Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 107.12 | 108.13 | 105.83 | 107.44 | 550,670 | +0.19(+0.18%) |
Sep 29, 2020 | 108.78 | 108.94 | 106.21 | 107.25 | 170,470 | -1.73(-1.59%) |
Sep 28, 2020 | 108.21 | 109.71 | 107.89 | 108.98 | 364,288 | +2.62(+2.46%) |
Sep 25, 2020 | 104.65 | 106.41 | 104.39 | 106.36 | 172,387 | +0.81(+0.77%) |
Sep 24, 2020 | 105.81 | 107.46 | 103.78 | 105.55 | 141,037 | +0.09(+0.09%) |
Sep 23, 2020 | 108.60 | 109.62 | 105.38 | 105.45 | 166,121 | -2.88(-2.66%) |
Sep 22, 2020 | 107.28 | 109.73 | 107.09 | 108.33 | 241,469 | +1.17(+1.09%) |
Sep 21, 2020 | 108.50 | 109.80 | 105.08 | 107.16 | 330,547 | -4.04(-3.63%) |
Sep 18, 2020 | 112.77 | 112.77 | 110.16 | 111.20 | 697,448 | -1.15(-1.02%) |
Sep 17, 2020 | 112.78 | 113.69 | 111.29 | 112.35 | 337,295 | -1.74(-1.52%) |
Sep 16, 2020 | 116.05 | 117.38 | 113.95 | 114.08 | 212,931 | -1.81(-1.56%) |
Sep 15, 2020 | 118.26 | 118.26 | 115.42 | 115.89 | 167,080 | +0.04(+0.03%) |
Sep 14, 2020 | 115.69 | 116.27 | 115.24 | 115.85 | 262,764 | +1.17(+1.02%) |
Sep 11, 2020 | 114.51 | 115.36 | 112.88 | 114.68 | 173,440 | +0.63(+0.55%) |
Sep 10, 2020 | 115.85 | 116.23 | 113.42 | 114.06 | 244,835 | -0.88(-0.77%) |
Sep 09, 2020 | 115.57 | 115.57 | 113.17 | 114.94 | 242,932 | +0.89(+0.78%) |
Sep 08, 2020 | 117.76 | 117.76 | 113.95 | 114.05 | 253,408 | -5.44(-4.55%) |
Sep 04, 2020 | 121.16 | 121.96 | 118.42 | 119.49 | 204,401 | +0.30(+0.25%) |
Sep 03, 2020 | 120.53 | 122.22 | 118.82 | 119.19 | 244,280 | -0.55(-0.46%) |
Sep 02, 2020 | 117.86 | 120.12 | 117.57 | 119.75 | 148,858 | +1.93(+1.64%) |
Sep 01, 2020 | 117.79 | 118.98 | 117.46 | 117.82 | 220,938 | -0.74(-0.63%) |
Aug 31, 2020 | 119.87 | 120.03 | 118.31 | 118.56 | 172,697 | -2.03(-1.69%) |
Aug 28, 2020 | 121.73 | 122.20 | 120.14 | 120.59 | 129,422 | -0.66(-0.54%) |
Aug 27, 2020 | 120.97 | 122.02 | 120.00 | 121.25 | 157,631 | +1.12(+0.93%) |
Aug 26, 2020 | 121.48 | 122.02 | 119.79 | 120.12 | 130,462 | -1.39(-1.14%) |
Aug 25, 2020 | 123.45 | 123.65 | 121.46 | 121.51 | 310,149 | -0.86(-0.71%) |
Aug 24, 2020 | 119.91 | 122.50 | 119.91 | 122.38 | 228,401 | +2.58(+2.16%) |
Aug 21, 2020 | 121.87 | 122.89 | 119.51 | 119.79 | 169,123 | -2.72(-2.22%) |
Aug 20, 2020 | 121.73 | 123.36 | 121.66 | 122.52 | 199,658 | -1.13(-0.91%) |
Aug 19, 2020 | 124.81 | 126.36 | 123.11 | 123.65 | 157,734 | -1.21(-0.97%) |
Aug 18, 2020 | 126.02 | 126.83 | 124.58 | 124.86 | 136,243 | -1.52(-1.21%) |
Aug 17, 2020 | 128.11 | 129.13 | 126.19 | 126.38 | 118,229 | -2.18(-1.69%) |
Aug 14, 2020 | 126.98 | 129.25 | 126.88 | 128.56 | 109,433 | +0.33(+0.26%) |
Aug 13, 2020 | 126.72 | 128.50 | 126.67 | 128.23 | 154,587 | +0.03(+0.02%) |
Aug 12, 2020 | 129.31 | 130.26 | 127.56 | 128.20 | 230,451 | +0.43(+0.33%) |
Aug 11, 2020 | 127.95 | 129.65 | 127.38 | 127.78 | 132,931 | +1.57(+1.25%) |
Aug 10, 2020 | 124.49 | 127.44 | 124.49 | 126.20 | 119,785 | +1.82(+1.46%) |
Aug 07, 2020 | 123.30 | 124.87 | 122.92 | 124.39 | 151,474 | +0.44(+0.36%) |
Aug 06, 2020 | 122.03 | 129.07 | 121.68 | 123.94 | 356,052 | +4.09(+3.41%) |
Aug 05, 2020 | 116.35 | 120.36 | 115.09 | 119.85 | 208,168 | +5.46(+4.78%) |
Aug 04, 2020 | 114.55 | 115.18 | 114.04 | 114.39 | 107,129 | -0.62(-0.54%) |
Aug 03, 2020 | 113.91 | 116.36 | 113.56 | 115.01 | 100,525 | +1.73(+1.53%) |
Jul 31, 2020 | 113.64 | 114.54 | 111.53 | 113.28 | 223,514 | -0.27(-0.24%) |
Jul 30, 2020 | 113.12 | 113.90 | 111.10 | 113.56 | 200,255 | -1.94(-1.68%) |
Jul 29, 2020 | 112.62 | 115.67 | 112.62 | 115.50 | 124,071 | +3.55(+3.17%) |
Jul 28, 2020 | 112.52 | 113.87 | 111.58 | 111.95 | 137,128 | -1.67(-1.47%) |
Jul 27, 2020 | 113.89 | 114.39 | 112.63 | 113.61 | 75,524 | +0.26(+0.23%) |
Jul 24, 2020 | 114.55 | 115.03 | 113.27 | 113.36 | 82,286 | -1.14(-0.99%) |
Jul 23, 2020 | 113.34 | 116.36 | 113.34 | 114.49 | 137,365 | +0.67(+0.59%) |
Jul 22, 2020 | 112.52 | 114.45 | 112.52 | 113.82 | 105,408 | +0.60(+0.53%) |
Jul 21, 2020 | 112.13 | 114.47 | 112.13 | 113.22 | 95,882 | +1.80(+1.61%) |
Jul 20, 2020 | 112.25 | 112.66 | 111.28 | 111.43 | 85,776 | -0.82(-0.73%) |
Jul 17, 2020 | 113.30 | 113.64 | 111.97 | 112.25 | 100,349 | -0.58(-0.51%) |
Jul 16, 2020 | 112.23 | 114.73 | 111.66 | 112.83 | 130,734 | -0.35(-0.31%) |
Jul 15, 2020 | 111.24 | 113.70 | 110.32 | 113.18 | 162,074 | +4.32(+3.96%) |
Jul 14, 2020 | 105.32 | 109.05 | 104.94 | 108.86 | 187,768 | +3.27(+3.09%) |
Jul 13, 2020 | 108.59 | 108.87 | 105.46 | 105.59 | 174,160 | -1.50(-1.40%) |
Jul 10, 2020 | 104.84 | 107.23 | 103.89 | 107.09 | 125,489 | +3.65(+3.52%) |
Jul 09, 2020 | 107.09 | 107.09 | 103.34 | 103.44 | 155,066 | -3.89(-3.63%) |
Jul 08, 2020 | 105.45 | 108.52 | 105.45 | 107.34 | 155,406 | +1.89(+1.80%) |
Jul 07, 2020 | 107.43 | 108.70 | 105.15 | 105.44 | 190,345 | -3.30(-3.04%) |
Jul 06, 2020 | 109.54 | 111.22 | 108.12 | 108.75 | 228,521 | +1.67(+1.56%) |
Jul 02, 2020 | 109.58 | 110.79 | 106.83 | 107.08 | 147,777 | -0.05(-0.04%) |