Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 103.33 | 103.83 | 101.88 | 103.22 | 855,493 | +0.54(+0.53%) |
Sep 29, 2020 | 104.09 | 104.54 | 102.06 | 102.68 | 314,420 | -1.60(-1.54%) |
Sep 28, 2020 | 104.01 | 105.20 | 103.40 | 104.28 | 463,774 | +1.57(+1.53%) |
Sep 25, 2020 | 99.61 | 102.84 | 99.01 | 102.72 | 779,333 | +2.66(+2.66%) |
Sep 24, 2020 | 100.63 | 101.45 | 99.06 | 100.06 | 564,718 | -0.92(-0.91%) |
Sep 23, 2020 | 102.72 | 103.02 | 100.63 | 100.97 | 734,555 | -1.57(-1.53%) |
Sep 22, 2020 | 100.96 | 103.27 | 100.96 | 102.54 | 817,045 | +1.79(+1.78%) |
Sep 21, 2020 | 100.94 | 101.75 | 98.99 | 100.75 | 844,685 | -1.57(-1.53%) |
Sep 18, 2020 | 103.55 | 104.50 | 102.09 | 102.32 | 1,292,673 | -1.97(-1.89%) |
Sep 17, 2020 | 104.48 | 105.37 | 102.99 | 104.28 | 730,574 | -0.93(-0.89%) |
Sep 16, 2020 | 106.33 | 107.32 | 105.00 | 105.22 | 619,196 | -0.34(-0.32%) |
Sep 15, 2020 | 106.48 | 107.58 | 105.09 | 105.56 | 346,330 | -0.96(-0.90%) |
Sep 14, 2020 | 104.15 | 106.91 | 103.66 | 106.52 | 529,602 | +3.33(+3.23%) |
Sep 11, 2020 | 103.67 | 103.67 | 102.34 | 103.19 | 653,188 | -0.47(-0.45%) |
Sep 10, 2020 | 103.53 | 104.52 | 101.76 | 103.66 | 782,855 | +0.00(+0.00%) |
Sep 09, 2020 | 103.38 | 105.39 | 102.73 | 103.66 | 548,964 | +0.68(+0.66%) |
Sep 08, 2020 | 105.02 | 105.27 | 102.39 | 102.98 | 718,369 | -2.38(-2.26%) |
Sep 04, 2020 | 105.16 | 106.32 | 103.32 | 105.36 | 536,255 | +0.46(+0.44%) |
Sep 03, 2020 | 106.21 | 107.57 | 104.19 | 104.90 | 584,056 | -0.75(-0.71%) |
Sep 02, 2020 | 103.66 | 105.83 | 102.60 | 105.65 | 979,919 | +1.89(+1.82%) |
Sep 01, 2020 | 103.71 | 103.86 | 102.20 | 103.76 | 409,746 | -0.51(-0.49%) |
Aug 31, 2020 | 103.86 | 104.47 | 103.09 | 104.27 | 540,510 | -0.03(-0.03%) |
Aug 28, 2020 | 103.82 | 104.33 | 102.55 | 104.30 | 440,663 | +0.69(+0.67%) |
Aug 27, 2020 | 101.78 | 103.77 | 101.69 | 103.61 | 371,991 | +2.43(+2.40%) |
Aug 26, 2020 | 102.81 | 103.55 | 100.83 | 101.18 | 443,166 | -2.26(-2.19%) |
Aug 25, 2020 | 103.04 | 103.44 | 102.27 | 103.44 | 378,295 | +0.45(+0.43%) |
Aug 24, 2020 | 102.11 | 103.12 | 100.46 | 102.99 | 397,166 | +0.76(+0.74%) |
Aug 21, 2020 | 102.60 | 102.80 | 100.70 | 102.24 | 345,858 | +0.01(+0.01%) |
Aug 20, 2020 | 100.46 | 102.62 | 100.46 | 102.23 | 431,761 | +1.38(+1.37%) |
Aug 19, 2020 | 103.32 | 103.32 | 100.30 | 100.85 | 700,297 | -2.48(-2.40%) |
Aug 18, 2020 | 103.52 | 103.73 | 101.87 | 103.33 | 360,070 | +0.03(+0.03%) |
Aug 17, 2020 | 102.33 | 103.47 | 101.52 | 103.30 | 318,868 | +1.05(+1.03%) |
Aug 14, 2020 | 102.87 | 103.47 | 101.76 | 102.25 | 859,873 | -0.74(-0.72%) |
Aug 13, 2020 | 103.66 | 104.99 | 102.77 | 102.99 | 437,754 | -1.25(-1.20%) |
Aug 12, 2020 | 104.28 | 104.62 | 103.31 | 104.24 | 292,166 | +0.34(+0.33%) |
Aug 11, 2020 | 105.13 | 106.16 | 103.39 | 103.90 | 631,176 | -0.30(-0.29%) |
Aug 10, 2020 | 104.11 | 105.39 | 103.58 | 104.20 | 646,449 | +0.50(+0.48%) |
Aug 07, 2020 | 103.11 | 104.04 | 102.88 | 103.70 | 510,195 | -0.01(-0.01%) |
Aug 06, 2020 | 103.04 | 104.08 | 102.71 | 103.71 | 422,065 | +0.21(+0.21%) |
Aug 05, 2020 | 104.64 | 104.71 | 102.83 | 103.50 | 322,659 | -0.59(-0.56%) |
Aug 04, 2020 | 103.66 | 104.82 | 102.38 | 104.09 | 677,879 | +0.04(+0.03%) |
Aug 03, 2020 | 105.55 | 105.55 | 102.73 | 104.05 | 603,738 | -2.06(-1.94%) |
Jul 31, 2020 | 104.19 | 106.12 | 102.16 | 106.11 | 809,212 | +1.49(+1.42%) |
Jul 30, 2020 | 100.32 | 105.73 | 100.30 | 104.62 | 963,250 | +3.20(+3.16%) |
Jul 29, 2020 | 101.29 | 101.93 | 99.65 | 101.42 | 616,970 | +0.83(+0.82%) |
Jul 28, 2020 | 98.28 | 101.16 | 97.82 | 100.59 | 578,035 | +2.38(+2.42%) |
Jul 27, 2020 | 98.65 | 98.65 | 97.09 | 98.21 | 481,999 | -0.85(-0.85%) |
Jul 24, 2020 | 99.82 | 99.89 | 98.56 | 99.06 | 498,512 | -0.34(-0.34%) |
Jul 23, 2020 | 99.60 | 100.38 | 98.30 | 99.40 | 475,037 | -0.46(-0.46%) |
Jul 22, 2020 | 96.87 | 100.48 | 96.71 | 99.86 | 1,106,040 | +2.50(+2.57%) |
Jul 21, 2020 | 98.48 | 98.95 | 96.91 | 97.36 | 493,084 | -0.59(-0.60%) |
Jul 20, 2020 | 99.98 | 100.66 | 97.11 | 97.95 | 472,922 | -2.58(-2.57%) |
Jul 17, 2020 | 100.15 | 101.15 | 99.23 | 100.53 | 549,172 | +0.80(+0.80%) |
Jul 16, 2020 | 99.44 | 100.49 | 98.99 | 99.73 | 523,362 | -0.37(-0.37%) |
Jul 15, 2020 | 101.95 | 102.11 | 99.83 | 100.09 | 782,595 | -0.45(-0.45%) |
Jul 14, 2020 | 99.32 | 101.03 | 99.26 | 100.55 | 732,776 | +1.42(+1.44%) |
Jul 13, 2020 | 100.67 | 100.67 | 98.99 | 99.12 | 647,257 | -1.11(-1.11%) |
Jul 10, 2020 | 99.25 | 100.87 | 98.84 | 100.23 | 601,707 | +0.92(+0.92%) |
Jul 09, 2020 | 99.95 | 99.95 | 98.16 | 99.31 | 528,796 | -1.11(-1.11%) |
Jul 08, 2020 | 101.09 | 101.63 | 100.04 | 100.43 | 750,391 | -0.66(-0.65%) |
Jul 07, 2020 | 100.97 | 102.26 | 100.48 | 101.09 | 616,978 | -1.29(-1.26%) |
Jul 06, 2020 | 105.90 | 105.95 | 102.31 | 102.38 | 449,281 | -1.32(-1.28%) |
Jul 02, 2020 | 105.45 | 105.49 | 102.63 | 103.70 | 681,609 | -0.12(-0.12%) |