Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 104.28 | 105.82 | 103.02 | 104.21 | 523,994 | +0.22(+0.21%) |
Sep 29, 2020 | 104.53 | 105.25 | 103.59 | 103.99 | 270,577 | -1.00(-0.95%) |
Sep 28, 2020 | 105.69 | 106.92 | 104.67 | 104.98 | 402,513 | +1.27(+1.22%) |
Sep 25, 2020 | 100.06 | 104.10 | 99.86 | 103.72 | 474,458 | +2.68(+2.65%) |
Sep 24, 2020 | 101.85 | 102.79 | 99.12 | 101.04 | 470,603 | -1.41(-1.38%) |
Sep 23, 2020 | 107.14 | 108.59 | 102.38 | 102.45 | 359,784 | -4.59(-4.29%) |
Sep 22, 2020 | 106.39 | 108.08 | 106.20 | 107.04 | 299,738 | +0.71(+0.66%) |
Sep 21, 2020 | 108.69 | 108.98 | 105.55 | 106.34 | 400,558 | -4.53(-4.09%) |
Sep 18, 2020 | 111.52 | 113.28 | 110.35 | 110.87 | 905,427 | -0.87(-0.78%) |
Sep 17, 2020 | 110.02 | 113.44 | 109.20 | 111.73 | 469,611 | +0.54(+0.48%) |
Sep 16, 2020 | 109.36 | 112.52 | 108.82 | 111.20 | 365,046 | +2.02(+1.85%) |
Sep 15, 2020 | 109.67 | 110.67 | 108.53 | 109.17 | 459,045 | -0.37(-0.34%) |
Sep 14, 2020 | 108.86 | 109.80 | 108.11 | 109.54 | 417,000 | +1.01(+0.93%) |
Sep 11, 2020 | 106.75 | 108.87 | 106.43 | 108.54 | 365,485 | +1.80(+1.69%) |
Sep 10, 2020 | 108.90 | 110.16 | 106.67 | 106.73 | 347,088 | -1.40(-1.30%) |
Sep 09, 2020 | 110.27 | 110.27 | 107.80 | 108.14 | 463,121 | -0.88(-0.80%) |
Sep 08, 2020 | 110.08 | 110.48 | 107.37 | 109.02 | 409,174 | -1.94(-1.75%) |
Sep 04, 2020 | 114.02 | 114.33 | 108.94 | 110.96 | 458,990 | -2.04(-1.81%) |
Sep 03, 2020 | 114.45 | 114.92 | 111.25 | 113.00 | 708,225 | -1.02(-0.89%) |
Sep 02, 2020 | 111.51 | 114.49 | 110.98 | 114.01 | 512,746 | +2.52(+2.26%) |
Sep 01, 2020 | 108.81 | 112.11 | 108.21 | 111.49 | 416,003 | +2.05(+1.87%) |
Aug 31, 2020 | 109.26 | 109.89 | 108.49 | 109.44 | 394,467 | -0.67(-0.61%) |
Aug 28, 2020 | 108.74 | 110.18 | 108.49 | 110.11 | 392,803 | +2.33(+2.16%) |
Aug 27, 2020 | 107.06 | 108.82 | 106.54 | 107.78 | 681,710 | +2.09(+1.98%) |
Aug 26, 2020 | 108.53 | 108.73 | 101.26 | 105.69 | 864,453 | -4.17(-3.80%) |
Aug 25, 2020 | 110.25 | 111.64 | 109.06 | 109.86 | 606,900 | -0.32(-0.29%) |
Aug 24, 2020 | 106.39 | 110.22 | 105.69 | 110.18 | 467,131 | +4.84(+4.59%) |
Aug 21, 2020 | 105.09 | 106.13 | 104.78 | 105.34 | 222,766 | -0.22(-0.21%) |
Aug 20, 2020 | 105.21 | 105.73 | 103.47 | 105.56 | 268,042 | -0.62(-0.58%) |
Aug 19, 2020 | 104.99 | 107.23 | 103.79 | 106.18 | 437,101 | +1.37(+1.31%) |
Aug 18, 2020 | 104.79 | 105.19 | 103.31 | 104.80 | 217,051 | +0.02(+0.02%) |
Aug 17, 2020 | 106.81 | 106.81 | 104.68 | 104.78 | 394,683 | -1.32(-1.25%) |
Aug 14, 2020 | 104.93 | 106.63 | 104.91 | 106.11 | 202,478 | +0.61(+0.58%) |
Aug 13, 2020 | 103.35 | 106.29 | 102.59 | 105.50 | 330,653 | +1.24(+1.19%) |
Aug 12, 2020 | 105.98 | 105.98 | 102.44 | 104.26 | 353,907 | +0.86(+0.83%) |
Aug 11, 2020 | 104.39 | 107.59 | 103.26 | 103.40 | 644,792 | +0.96(+0.93%) |
Aug 10, 2020 | 100.33 | 102.55 | 100.24 | 102.44 | 291,464 | +2.49(+2.49%) |
Aug 07, 2020 | 99.68 | 100.39 | 99.24 | 99.95 | 205,390 | -0.12(-0.12%) |
Aug 06, 2020 | 99.43 | 100.31 | 98.90 | 100.07 | 281,146 | +0.43(+0.43%) |
Aug 05, 2020 | 98.07 | 100.59 | 97.20 | 99.65 | 411,767 | +2.49(+2.56%) |
Aug 04, 2020 | 96.11 | 97.37 | 95.66 | 97.16 | 258,202 | +1.14(+1.19%) |
Aug 03, 2020 | 95.71 | 96.06 | 92.93 | 96.01 | 292,118 | +0.31(+0.32%) |
Jul 31, 2020 | 95.69 | 95.70 | 93.70 | 95.70 | 246,268 | +0.35(+0.37%) |
Jul 30, 2020 | 94.58 | 96.18 | 93.66 | 95.35 | 256,356 | -0.09(-0.09%) |
Jul 29, 2020 | 94.78 | 95.61 | 93.86 | 95.44 | 326,191 | +1.56(+1.67%) |
Jul 28, 2020 | 93.54 | 95.25 | 93.18 | 93.88 | 198,218 | +0.03(+0.03%) |
Jul 27, 2020 | 94.78 | 95.44 | 93.41 | 93.85 | 257,575 | -1.18(-1.25%) |
Jul 24, 2020 | 96.79 | 96.79 | 94.64 | 95.04 | 264,346 | -1.81(-1.87%) |
Jul 23, 2020 | 97.94 | 98.89 | 96.08 | 96.85 | 261,164 | -1.39(-1.42%) |
Jul 22, 2020 | 96.58 | 98.27 | 96.43 | 98.24 | 192,264 | +1.40(+1.45%) |
Jul 21, 2020 | 98.35 | 99.02 | 96.50 | 96.84 | 279,817 | -0.42(-0.43%) |
Jul 20, 2020 | 96.92 | 98.02 | 96.55 | 97.26 | 338,327 | -0.10(-0.10%) |
Jul 17, 2020 | 97.05 | 97.86 | 96.38 | 97.36 | 427,655 | +1.09(+1.13%) |
Jul 16, 2020 | 95.21 | 97.10 | 94.93 | 96.27 | 336,501 | +0.02(+0.02%) |
Jul 15, 2020 | 96.08 | 97.50 | 95.45 | 96.25 | 332,863 | +2.18(+2.32%) |
Jul 14, 2020 | 93.01 | 94.15 | 92.05 | 94.07 | 294,225 | +0.85(+0.91%) |
Jul 13, 2020 | 95.53 | 96.19 | 92.80 | 93.22 | 420,272 | -1.20(-1.28%) |
Jul 10, 2020 | 94.21 | 95.22 | 93.53 | 94.43 | 302,713 | -0.03(-0.03%) |
Jul 09, 2020 | 98.21 | 98.21 | 93.79 | 94.46 | 393,933 | -4.21(-4.27%) |
Jul 08, 2020 | 97.52 | 99.13 | 97.05 | 98.67 | 270,276 | +1.33(+1.37%) |
Jul 07, 2020 | 99.30 | 100.61 | 97.20 | 97.34 | 374,319 | -2.98(-2.97%) |
Jul 06, 2020 | 101.26 | 101.76 | 99.33 | 100.31 | 277,609 | +0.87(+0.87%) |
Jul 02, 2020 | 102.08 | 102.92 | 98.44 | 99.45 | 304,320 | -0.87(-0.86%) |