Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 95.00 | 97.00 | 85.70 | 88.40 | 37,921 | -7.20(-7.53%) |
Sep 29, 2020 | 93.50 | 97.20 | 92.10 | 95.60 | 45,477 | +1.80(+1.92%) |
Sep 28, 2020 | 92.90 | 95.40 | 89.80 | 93.80 | 38,838 | +2.10(+2.29%) |
Sep 25, 2020 | 89.50 | 94.80 | 89.00 | 91.70 | 30,110 | +2.00(+2.23%) |
Sep 24, 2020 | 88.20 | 92.80 | 85.30 | 89.70 | 31,175 | +0.60(+0.67%) |
Sep 23, 2020 | 98.10 | 98.10 | 89.00 | 89.10 | 24,572 | -9.95(-10.05%) |
Sep 22, 2020 | 104.80 | 105.00 | 95.20 | 99.05 | 26,325 | -2.15(-2.12%) |
Sep 21, 2020 | 100.40 | 103.10 | 95.00 | 101.20 | 36,223 | +1.20(+1.20%) |
Sep 18, 2020 | 96.70 | 101.00 | 96.30 | 100.00 | 149,060 | +4.80(+5.04%) |
Sep 17, 2020 | 100.00 | 100.90 | 93.30 | 95.20 | 25,414 | -6.00(-5.93%) |
Sep 16, 2020 | 104.40 | 106.90 | 101.15 | 101.20 | 28,412 | -2.80(-2.69%) |
Sep 15, 2020 | 100.30 | 106.40 | 100.30 | 104.00 | 52,411 | +4.10(+4.10%) |
Sep 14, 2020 | 91.20 | 101.90 | 89.90 | 99.90 | 65,277 | +13.00(+14.96%) |
Sep 11, 2020 | 90.20 | 92.40 | 86.30 | 86.90 | 33,870 | -1.00(-1.14%) |
Sep 10, 2020 | 92.40 | 94.60 | 86.60 | 87.90 | 33,057 | -4.30(-4.66%) |
Sep 09, 2020 | 89.50 | 94.50 | 89.50 | 92.20 | 30,773 | +2.80(+3.13%) |
Sep 08, 2020 | 99.40 | 99.40 | 88.90 | 89.40 | 45,362 | -9.75(-9.83%) |
Sep 04, 2020 | 119.60 | 119.60 | 96.60 | 99.15 | 76,330 | -20.45(-17.10%) |
Sep 03, 2020 | 139.60 | 139.60 | 117.80 | 119.60 | 32,540 | -19.90(-14.27%) |
Sep 02, 2020 | 135.50 | 139.90 | 133.40 | 139.50 | 30,910 | +2.60(+1.90%) |
Sep 01, 2020 | 133.00 | 139.80 | 133.00 | 136.90 | 44,217 | +4.40(+3.32%) |
Aug 31, 2020 | 128.10 | 133.20 | 128.00 | 132.50 | 67,981 | +4.60(+3.60%) |
Aug 28, 2020 | 133.80 | 135.10 | 126.50 | 127.90 | 50,300 | -6.00(-4.48%) |
Aug 27, 2020 | 140.80 | 141.80 | 132.90 | 133.90 | 30,144 | -5.10(-3.67%) |
Aug 26, 2020 | 140.00 | 141.70 | 138.27 | 139.00 | 51,812 | +0.40(+0.29%) |
Aug 25, 2020 | 143.40 | 144.00 | 136.10 | 138.60 | 29,788 | -3.80(-2.67%) |
Aug 24, 2020 | 145.30 | 145.60 | 141.40 | 142.40 | 23,913 | -2.30(-1.59%) |
Aug 21, 2020 | 136.00 | 146.90 | 135.80 | 144.70 | 30,680 | +9.00(+6.63%) |
Aug 20, 2020 | 139.30 | 140.40 | 134.60 | 135.70 | 27,841 | -3.30(-2.37%) |
Aug 19, 2020 | 138.00 | 146.40 | 138.00 | 139.00 | 63,426 | +1.00(+0.72%) |
Aug 18, 2020 | 129.80 | 145.50 | 127.30 | 138.00 | 253,501 | +10.20(+7.98%) |
Aug 17, 2020 | 119.00 | 130.00 | 118.90 | 127.80 | 49,176 | +8.70(+7.30%) |
Aug 14, 2020 | 120.30 | 120.50 | 117.80 | 119.10 | 14,730 | -1.60(-1.33%) |
Aug 13, 2020 | 120.70 | 124.30 | 120.10 | 120.70 | 30,979 | -0.40(-0.33%) |
Aug 12, 2020 | 122.00 | 123.30 | 114.91 | 121.10 | 16,875 | +1.00(+0.83%) |
Aug 11, 2020 | 125.60 | 125.60 | 119.30 | 120.10 | 13,965 | -4.80(-3.84%) |
Aug 10, 2020 | 122.20 | 126.20 | 120.50 | 124.90 | 18,572 | +2.90(+2.38%) |
Aug 07, 2020 | 122.20 | 125.15 | 117.90 | 122.00 | 24,980 | +1.70(+1.41%) |
Aug 06, 2020 | 115.70 | 123.10 | 113.30 | 120.30 | 33,011 | +7.50(+6.65%) |
Aug 05, 2020 | 108.20 | 114.60 | 108.10 | 112.80 | 24,552 | +4.30(+3.96%) |
Aug 04, 2020 | 103.00 | 108.90 | 101.20 | 108.50 | 19,718 | +4.80(+4.63%) |
Aug 03, 2020 | 95.10 | 105.00 | 93.10 | 103.70 | 21,740 | +8.80(+9.27%) |
Jul 31, 2020 | 100.30 | 100.40 | 93.15 | 94.90 | 18,220 | -6.00(-5.95%) |
Jul 30, 2020 | 102.90 | 105.40 | 100.70 | 100.90 | 11,357 | -1.30(-1.27%) |
Jul 29, 2020 | 114.30 | 114.70 | 100.70 | 102.20 | 13,985 | -11.60(-10.19%) |
Jul 28, 2020 | 110.60 | 114.60 | 108.85 | 113.80 | 17,721 | +2.90(+2.61%) |
Jul 27, 2020 | 106.80 | 113.30 | 105.40 | 110.90 | 17,669 | +4.40(+4.13%) |
Jul 24, 2020 | 108.60 | 109.60 | 104.60 | 106.50 | 23,300 | -3.70(-3.36%) |
Jul 23, 2020 | 112.00 | 117.00 | 109.00 | 110.20 | 10,730 | -2.50(-2.22%) |
Jul 22, 2020 | 115.20 | 115.82 | 111.40 | 112.70 | 12,359 | -2.60(-2.25%) |
Jul 21, 2020 | 120.00 | 120.90 | 114.50 | 115.30 | 26,130 | -9.00(-7.24%) |
Jul 20, 2020 | 119.60 | 127.50 | 117.60 | 124.30 | 22,573 | +4.40(+3.67%) |
Jul 17, 2020 | 116.90 | 122.00 | 116.60 | 119.90 | 28,070 | +2.60(+2.22%) |
Jul 16, 2020 | 120.00 | 120.50 | 113.80 | 117.30 | 14,917 | -2.90(-2.41%) |
Jul 15, 2020 | 113.90 | 122.40 | 113.80 | 120.20 | 31,076 | +6.30(+5.53%) |
Jul 14, 2020 | 114.40 | 116.50 | 108.70 | 113.90 | 17,883 | -0.50(-0.44%) |
Jul 13, 2020 | 116.00 | 125.20 | 113.70 | 114.40 | 31,789 | -0.50(-0.44%) |
Jul 10, 2020 | 120.30 | 120.40 | 114.10 | 114.90 | 14,330 | -4.40(-3.69%) |
Jul 09, 2020 | 120.70 | 123.90 | 118.15 | 119.30 | 26,075 | -0.70(-0.58%) |
Jul 08, 2020 | 116.40 | 125.70 | 115.50 | 120.00 | 33,781 | +4.30(+3.72%) |
Jul 07, 2020 | 111.30 | 120.90 | 110.10 | 115.70 | 51,758 | +1.00(+0.87%) |
Jul 06, 2020 | 123.90 | 123.90 | 113.50 | 114.70 | 34,990 | -6.80(-5.60%) |
Jul 02, 2020 | 116.00 | 123.60 | 107.40 | 121.50 | 30,090 | +7.30(+6.39%) |