Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 109.50 | 112.12 | 109.10 | 111.65 | 246,529 | +2.62(+2.40%) |
Sep 29, 2020 | 107.84 | 110.59 | 107.27 | 109.03 | 200,453 | +1.55(+1.44%) |
Sep 28, 2020 | 104.57 | 107.74 | 104.57 | 107.48 | 258,126 | +4.91(+4.79%) |
Sep 25, 2020 | 104.64 | 104.64 | 101.35 | 102.57 | 396,300 | -1.71(-1.64%) |
Sep 24, 2020 | 103.76 | 106.24 | 103.13 | 104.28 | 316,128 | -0.55(-0.52%) |
Sep 23, 2020 | 106.88 | 107.03 | 104.29 | 104.83 | 228,291 | -2.16(-2.02%) |
Sep 22, 2020 | 105.51 | 107.23 | 104.58 | 106.99 | 414,415 | +1.79(+1.70%) |
Sep 21, 2020 | 103.99 | 105.82 | 103.16 | 105.20 | 390,274 | -0.74(-0.70%) |
Sep 18, 2020 | 107.36 | 107.36 | 104.30 | 105.94 | 572,700 | -0.03(-0.03%) |
Sep 17, 2020 | 106.32 | 107.78 | 103.07 | 105.97 | 540,506 | -2.45(-2.26%) |
Sep 16, 2020 | 111.45 | 113.09 | 108.01 | 108.42 | 449,887 | -2.52(-2.27%) |
Sep 15, 2020 | 110.96 | 112.62 | 110.36 | 110.94 | 250,383 | +0.60(+0.54%) |
Sep 14, 2020 | 109.79 | 112.33 | 108.81 | 110.34 | 288,220 | +1.93(+1.78%) |
Sep 11, 2020 | 108.84 | 110.07 | 107.36 | 108.41 | 238,700 | +0.77(+0.72%) |
Sep 10, 2020 | 111.05 | 112.02 | 106.98 | 107.64 | 322,374 | -2.56(-2.32%) |
Sep 09, 2020 | 107.68 | 111.10 | 107.68 | 110.20 | 257,331 | +4.24(+4.00%) |
Sep 08, 2020 | 105.70 | 109.67 | 104.54 | 105.96 | 342,420 | -2.06(-1.91%) |
Sep 04, 2020 | 109.19 | 111.78 | 104.30 | 108.02 | 399,900 | -0.99(-0.91%) |
Sep 03, 2020 | 112.71 | 113.50 | 107.39 | 109.01 | 428,614 | -5.10(-4.47%) |
Sep 02, 2020 | 116.29 | 116.60 | 113.00 | 114.11 | 413,693 | -0.69(-0.60%) |
Sep 01, 2020 | 114.09 | 115.99 | 113.72 | 114.80 | 386,557 | +1.20(+1.06%) |
Aug 31, 2020 | 112.10 | 114.44 | 111.76 | 113.60 | 225,216 | +1.38(+1.23%) |
Aug 28, 2020 | 110.93 | 112.61 | 109.94 | 112.22 | 348,400 | +2.15(+1.95%) |
Aug 27, 2020 | 113.80 | 113.96 | 108.69 | 110.07 | 382,524 | -2.52(-2.24%) |
Aug 26, 2020 | 113.39 | 114.18 | 111.17 | 112.59 | 359,111 | -0.86(-0.76%) |
Aug 25, 2020 | 114.00 | 114.25 | 112.34 | 113.45 | 205,910 | -0.35(-0.31%) |
Aug 24, 2020 | 114.00 | 114.83 | 113.06 | 113.80 | 237,218 | +0.15(+0.13%) |
Aug 21, 2020 | 115.02 | 115.39 | 112.61 | 113.65 | 323,700 | -1.35(-1.17%) |
Aug 20, 2020 | 109.00 | 115.45 | 109.00 | 115.00 | 322,347 | +5.11(+4.65%) |
Aug 19, 2020 | 111.53 | 111.53 | 108.84 | 109.89 | 213,271 | -1.14(-1.03%) |
Aug 18, 2020 | 109.61 | 111.54 | 108.47 | 111.03 | 236,093 | +1.19(+1.08%) |
Aug 17, 2020 | 108.00 | 111.61 | 107.99 | 109.84 | 443,340 | +1.85(+1.71%) |
Aug 14, 2020 | 106.71 | 108.00 | 105.95 | 107.99 | 236,800 | +1.78(+1.68%) |
Aug 13, 2020 | 103.40 | 106.45 | 102.43 | 106.21 | 261,769 | +3.60(+3.51%) |
Aug 12, 2020 | 99.75 | 104.21 | 99.75 | 102.61 | 295,132 | +3.68(+3.72%) |
Aug 11, 2020 | 104.24 | 105.36 | 98.24 | 98.93 | 386,284 | -5.30(-5.08%) |
Aug 10, 2020 | 102.24 | 104.98 | 100.60 | 104.23 | 345,435 | +2.00(+1.96%) |
Aug 07, 2020 | 102.77 | 104.87 | 100.93 | 102.23 | 270,000 | -0.48(-0.47%) |
Aug 06, 2020 | 103.00 | 103.16 | 100.67 | 102.71 | 347,577 | -0.52(-0.50%) |
Aug 05, 2020 | 108.29 | 108.39 | 103.06 | 103.23 | 362,565 | -1.56(-1.49%) |
Aug 04, 2020 | 107.00 | 110.94 | 103.50 | 104.79 | 738,293 | +4.02(+3.99%) |
Aug 03, 2020 | 97.12 | 102.55 | 96.79 | 100.77 | 515,860 | +4.72(+4.91%) |
Jul 31, 2020 | 95.67 | 96.32 | 93.03 | 96.05 | 374,400 | +0.93(+0.98%) |
Jul 30, 2020 | 92.53 | 95.77 | 91.32 | 95.12 | 182,884 | +1.18(+1.26%) |
Jul 29, 2020 | 92.24 | 94.56 | 92.03 | 93.94 | 197,985 | +2.14(+2.33%) |
Jul 28, 2020 | 90.97 | 93.50 | 90.25 | 91.80 | 217,208 | +0.24(+0.26%) |
Jul 27, 2020 | 88.36 | 91.67 | 87.28 | 91.56 | 189,360 | +3.71(+4.22%) |
Jul 24, 2020 | 87.68 | 88.95 | 86.53 | 87.85 | 175,300 | -0.44(-0.50%) |
Jul 23, 2020 | 89.30 | 91.18 | 87.87 | 88.29 | 152,346 | -1.02(-1.14%) |
Jul 22, 2020 | 89.78 | 90.47 | 88.39 | 89.31 | 137,199 | -0.48(-0.53%) |
Jul 21, 2020 | 91.09 | 91.88 | 89.21 | 89.79 | 159,808 | -0.68(-0.75%) |
Jul 20, 2020 | 91.08 | 91.95 | 89.76 | 90.47 | 211,882 | -0.33(-0.36%) |
Jul 17, 2020 | 89.22 | 91.59 | 88.26 | 90.80 | 192,000 | +1.47(+1.65%) |
Jul 16, 2020 | 89.32 | 90.23 | 88.27 | 89.33 | 206,412 | -0.53(-0.59%) |
Jul 15, 2020 | 89.75 | 91.09 | 88.63 | 89.86 | 297,996 | +0.96(+1.08%) |
Jul 14, 2020 | 85.07 | 89.21 | 84.21 | 88.90 | 253,131 | +3.83(+4.50%) |
Jul 13, 2020 | 86.63 | 88.61 | 84.77 | 85.07 | 321,706 | -1.07(-1.24%) |
Jul 10, 2020 | 88.68 | 89.06 | 85.38 | 86.14 | 344,800 | -2.39(-2.70%) |
Jul 09, 2020 | 88.18 | 89.86 | 85.62 | 88.53 | 247,575 | -0.02(-0.02%) |
Jul 08, 2020 | 87.11 | 89.20 | 86.90 | 88.55 | 165,303 | +1.89(+2.18%) |
Jul 07, 2020 | 87.24 | 88.34 | 86.08 | 86.66 | 164,689 | -0.95(-1.08%) |
Jul 06, 2020 | 90.00 | 90.00 | 86.67 | 87.61 | 303,658 | -0.96(-1.08%) |
Jul 02, 2020 | 88.54 | 89.72 | 87.51 | 88.57 | 277,300 | +1.20(+1.37%) |