Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 111.11 | 112.16 | 109.10 | 110.51 | 121,611 | -0.36(-0.33%) |
Sep 29, 2020 | 110.83 | 111.27 | 109.90 | 110.87 | 101,134 | -0.34(-0.31%) |
Sep 28, 2020 | 108.01 | 111.31 | 108.01 | 111.21 | 122,448 | +4.40(+4.12%) |
Sep 25, 2020 | 105.42 | 106.96 | 105.21 | 106.82 | 77,635 | +0.69(+0.65%) |
Sep 24, 2020 | 105.28 | 107.77 | 104.89 | 106.12 | 111,653 | +1.22(+1.16%) |
Sep 23, 2020 | 107.95 | 108.48 | 104.79 | 104.90 | 110,752 | -3.30(-3.05%) |
Sep 22, 2020 | 106.17 | 108.92 | 106.10 | 108.21 | 121,200 | +2.16(+2.03%) |
Sep 21, 2020 | 109.60 | 109.60 | 105.83 | 106.05 | 235,698 | -5.28(-4.74%) |
Sep 18, 2020 | 111.98 | 111.98 | 109.77 | 111.33 | 482,870 | +0.05(+0.05%) |
Sep 17, 2020 | 110.62 | 111.74 | 109.71 | 111.28 | 122,652 | -0.26(-0.23%) |
Sep 16, 2020 | 111.53 | 112.70 | 111.35 | 111.54 | 135,953 | +0.38(+0.34%) |
Sep 15, 2020 | 111.63 | 113.02 | 110.42 | 111.16 | 150,270 | -0.11(-0.10%) |
Sep 14, 2020 | 109.98 | 112.12 | 109.98 | 111.27 | 105,194 | +1.63(+1.48%) |
Sep 11, 2020 | 110.66 | 111.05 | 108.67 | 109.64 | 124,665 | -1.12(-1.01%) |
Sep 10, 2020 | 110.72 | 111.48 | 109.49 | 110.76 | 162,423 | -0.07(-0.06%) |
Sep 09, 2020 | 110.60 | 112.77 | 109.79 | 110.83 | 98,464 | +0.62(+0.56%) |
Sep 08, 2020 | 111.70 | 111.70 | 109.80 | 110.22 | 93,950 | -2.03(-1.81%) |
Sep 04, 2020 | 116.11 | 116.11 | 111.19 | 112.25 | 121,091 | -2.77(-2.41%) |
Sep 03, 2020 | 115.77 | 116.66 | 113.18 | 115.02 | 105,764 | -0.78(-0.67%) |
Sep 02, 2020 | 112.86 | 115.86 | 112.86 | 115.80 | 132,168 | +2.60(+2.29%) |
Sep 01, 2020 | 112.09 | 113.27 | 111.73 | 113.21 | 121,627 | +0.23(+0.21%) |
Aug 31, 2020 | 114.17 | 114.17 | 112.96 | 112.97 | 100,760 | -1.53(-1.34%) |
Aug 28, 2020 | 115.92 | 115.92 | 113.44 | 114.50 | 62,444 | -0.78(-0.68%) |
Aug 27, 2020 | 114.28 | 115.78 | 114.06 | 115.28 | 66,012 | +1.69(+1.49%) |
Aug 26, 2020 | 114.40 | 114.73 | 113.10 | 113.59 | 95,764 | -1.43(-1.24%) |
Aug 25, 2020 | 115.36 | 115.36 | 114.15 | 115.02 | 141,379 | -0.14(-0.13%) |
Aug 24, 2020 | 115.74 | 115.74 | 113.45 | 115.17 | 70,365 | -0.25(-0.22%) |
Aug 21, 2020 | 115.96 | 116.75 | 114.19 | 115.42 | 140,975 | -1.16(-0.99%) |
Aug 20, 2020 | 112.32 | 117.16 | 112.32 | 116.57 | 186,772 | +3.32(+2.93%) |
Aug 19, 2020 | 116.95 | 116.95 | 112.98 | 113.25 | 183,884 | -3.95(-3.37%) |
Aug 18, 2020 | 116.95 | 117.82 | 115.90 | 117.20 | 141,691 | -0.11(-0.09%) |
Aug 17, 2020 | 117.01 | 118.52 | 116.49 | 117.31 | 166,840 | +0.13(+0.11%) |
Aug 14, 2020 | 120.16 | 120.33 | 116.97 | 117.17 | 206,212 | -3.15(-2.62%) |
Aug 13, 2020 | 121.63 | 122.84 | 120.19 | 120.32 | 117,967 | -2.01(-1.65%) |
Aug 12, 2020 | 122.43 | 123.14 | 121.95 | 122.34 | 125,737 | +1.02(+0.84%) |
Aug 11, 2020 | 123.35 | 123.45 | 120.02 | 121.32 | 152,608 | -0.51(-0.42%) |
Aug 10, 2020 | 124.02 | 124.02 | 121.67 | 121.83 | 120,644 | -1.58(-1.28%) |
Aug 07, 2020 | 121.25 | 124.30 | 121.25 | 123.41 | 117,404 | +1.82(+1.49%) |
Aug 06, 2020 | 123.50 | 123.87 | 121.40 | 121.59 | 214,172 | -2.75(-2.21%) |
Aug 05, 2020 | 127.94 | 127.94 | 122.66 | 124.34 | 173,212 | -1.99(-1.57%) |
Aug 04, 2020 | 123.65 | 126.73 | 123.65 | 126.33 | 156,246 | +1.67(+1.34%) |
Aug 03, 2020 | 124.12 | 124.97 | 122.81 | 124.66 | 132,449 | +1.16(+0.94%) |
Jul 31, 2020 | 121.84 | 123.57 | 119.99 | 123.49 | 176,163 | +0.95(+0.77%) |
Jul 30, 2020 | 119.40 | 122.73 | 119.06 | 122.54 | 137,524 | +1.17(+0.97%) |
Jul 29, 2020 | 119.43 | 121.49 | 119.38 | 121.37 | 99,319 | +2.33(+1.95%) |
Jul 28, 2020 | 116.55 | 119.59 | 116.49 | 119.04 | 99,236 | +1.88(+1.60%) |
Jul 27, 2020 | 116.83 | 117.37 | 115.71 | 117.16 | 100,573 | -0.16(-0.14%) |
Jul 24, 2020 | 117.53 | 117.92 | 116.73 | 117.32 | 114,612 | +0.03(+0.02%) |
Jul 23, 2020 | 115.93 | 118.51 | 115.93 | 117.30 | 94,648 | +1.22(+1.05%) |
Jul 22, 2020 | 114.55 | 116.76 | 114.55 | 116.08 | 154,234 | +0.46(+0.40%) |
Jul 21, 2020 | 115.07 | 117.32 | 115.07 | 115.62 | 98,719 | +1.93(+1.69%) |
Jul 20, 2020 | 116.55 | 116.55 | 112.25 | 113.70 | 103,292 | -3.55(-3.02%) |
Jul 17, 2020 | 114.45 | 117.64 | 113.89 | 117.24 | 60,433 | +2.99(+2.62%) |
Jul 16, 2020 | 116.71 | 117.61 | 113.75 | 114.25 | 96,710 | -3.17(-2.70%) |
Jul 15, 2020 | 119.86 | 120.76 | 117.27 | 117.42 | 113,061 | -0.27(-0.23%) |
Jul 14, 2020 | 116.82 | 118.92 | 116.31 | 117.69 | 78,736 | +1.24(+1.07%) |
Jul 13, 2020 | 119.49 | 120.22 | 116.11 | 116.45 | 198,661 | -1.62(-1.37%) |
Jul 10, 2020 | 118.17 | 118.86 | 117.36 | 118.07 | 84,897 | +0.35(+0.30%) |
Jul 09, 2020 | 116.92 | 118.11 | 115.57 | 117.72 | 120,970 | +0.44(+0.37%) |
Jul 08, 2020 | 117.98 | 119.69 | 116.19 | 117.28 | 88,024 | -0.70(-0.59%) |
Jul 07, 2020 | 118.70 | 119.93 | 117.58 | 117.98 | 91,193 | -2.27(-1.88%) |
Jul 06, 2020 | 122.30 | 122.72 | 119.87 | 120.24 | 123,453 | +0.98(+0.82%) |
Jul 02, 2020 | 122.13 | 122.58 | 119.11 | 119.27 | 80,988 | -0.71(-0.59%) |