Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 105.42 | 107.03 | 105.42 | 106.31 | 7,486 | +1.46(+1.40%) |
Sep 29, 2020 | 103.41 | 105.31 | 103.41 | 104.84 | 13,858 | +2.07(+2.02%) |
Sep 28, 2020 | 101.33 | 102.83 | 101.33 | 102.77 | 3,780 | +2.75(+2.75%) |
Sep 25, 2020 | 97.48 | 100.17 | 97.27 | 100.02 | 6,826 | +2.59(+2.65%) |
Sep 24, 2020 | 96.30 | 98.00 | 95.23 | 97.43 | 3,091 | +0.11(+0.12%) |
Sep 23, 2020 | 99.74 | 99.89 | 97.32 | 97.32 | 6,290 | -2.25(-2.26%) |
Sep 22, 2020 | 99.32 | 99.58 | 98.28 | 99.58 | 4,612 | -0.08(-0.09%) |
Sep 21, 2020 | 100.88 | 100.88 | 98.92 | 99.66 | 2,378 | -1.86(-1.83%) |
Sep 18, 2020 | 102.50 | 102.50 | 101.12 | 101.52 | 1,655 | +0.11(+0.11%) |
Sep 17, 2020 | 100.20 | 101.57 | 100.20 | 101.41 | 4,327 | -1.64(-1.59%) |
Sep 16, 2020 | 103.51 | 104.12 | 102.96 | 103.05 | 5,371 | +0.43(+0.41%) |
Sep 15, 2020 | 101.51 | 103.43 | 101.51 | 102.62 | 9,484 | +2.25(+2.24%) |
Sep 14, 2020 | 98.67 | 100.37 | 98.67 | 100.37 | 1,462 | +3.10(+3.19%) |
Sep 11, 2020 | 98.16 | 98.16 | 96.68 | 97.27 | 3,413 | +0.09(+0.09%) |
Sep 10, 2020 | 99.31 | 99.34 | 97.18 | 97.18 | 2,232 | -1.12(-1.14%) |
Sep 09, 2020 | 97.06 | 98.30 | 97.06 | 98.30 | 4,997 | +3.27(+3.44%) |
Sep 08, 2020 | 97.64 | 97.64 | 95.03 | 95.03 | 4,697 | -5.13(-5.12%) |
Sep 04, 2020 | 101.23 | 101.23 | 96.03 | 100.16 | 5,792 | -0.16(-0.16%) |
Sep 03, 2020 | 105.38 | 105.38 | 99.76 | 100.33 | 9,431 | -5.47(-5.17%) |
Sep 02, 2020 | 107.68 | 107.68 | 104.40 | 105.80 | 6,228 | -0.07(-0.07%) |
Sep 01, 2020 | 105.75 | 106.34 | 105.59 | 105.87 | 4,986 | +0.10(+0.09%) |
Aug 31, 2020 | 105.08 | 105.96 | 104.63 | 105.77 | 5,827 | +2.48(+2.40%) |
Aug 27, 2020 | 103.29 | 103.29 | 103.29 | 0 | +0.64(+0.63%) | |
Aug 25, 2020 | 102.65 | 102.65 | 102.65 | 0 | +0.29(+0.28%) | |
Aug 24, 2020 | 103.86 | 103.86 | 101.85 | 102.36 | 8,116 | +0.85(+0.84%) |
Aug 21, 2020 | 100.27 | 101.80 | 100.27 | 101.51 | 3,723 | +0.64(+0.63%) |
Aug 20, 2020 | 100.47 | 101.09 | 100.36 | 100.87 | 4,133 | -0.53(-0.52%) |
Aug 19, 2020 | 101.64 | 101.99 | 101.40 | 101.40 | 2,372 | -0.10(-0.10%) |
Aug 18, 2020 | 102.59 | 102.59 | 101.16 | 101.50 | 4,303 | +0.73(+0.72%) |
Aug 17, 2020 | 100.19 | 100.98 | 99.87 | 100.77 | 6,246 | +1.74(+1.75%) |
Aug 14, 2020 | 99.91 | 99.91 | 98.95 | 99.04 | 3,206 | -0.55(-0.55%) |
Aug 13, 2020 | 99.46 | 99.98 | 99.39 | 99.58 | 4,333 | +0.99(+1.01%) |
Aug 12, 2020 | 97.56 | 98.71 | 96.85 | 98.59 | 7,571 | +3.14(+3.29%) |
Aug 11, 2020 | 96.68 | 97.41 | 95.45 | 95.45 | 5,812 | -0.46(-0.48%) |
Aug 10, 2020 | 96.05 | 96.10 | 95.60 | 95.91 | 2,999 | +0.38(+0.40%) |
Aug 07, 2020 | 95.75 | 95.98 | 95.09 | 95.52 | 1,655 | +0.70(+0.74%) |
Aug 06, 2020 | 94.65 | 94.82 | 94.38 | 94.82 | 2,051 | +0.05(+0.05%) |
Aug 05, 2020 | 93.63 | 94.78 | 93.63 | 94.78 | 2,328 | +1.59(+1.71%) |
Aug 04, 2020 | 91.75 | 93.45 | 91.75 | 93.19 | 2,719 | +0.97(+1.06%) |
Aug 03, 2020 | 91.07 | 92.30 | 90.99 | 92.21 | 8,021 | +2.57(+2.87%) |
Jul 31, 2020 | 90.04 | 90.04 | 89.12 | 89.64 | 2,482 | -0.86(-0.95%) |
Jul 30, 2020 | 89.76 | 90.50 | 89.56 | 90.50 | 3,966 | -0.05(-0.05%) |
Jul 29, 2020 | 90.74 | 90.74 | 90.22 | 90.55 | 1,745 | +0.97(+1.08%) |
Jul 28, 2020 | 90.87 | 91.02 | 89.58 | 89.58 | 3,913 | -1.55(-1.70%) |
Jul 27, 2020 | 89.52 | 91.13 | 89.52 | 91.13 | 1,448 | +1.63(+1.82%) |
Jul 24, 2020 | 90.12 | 90.12 | 88.67 | 89.50 | 3,103 | -1.54(-1.69%) |
Jul 23, 2020 | 92.91 | 92.91 | 90.26 | 91.04 | 13,739 | -0.59(-0.65%) |
Jul 22, 2020 | 91.12 | 91.93 | 91.12 | 91.63 | 9,740 | +1.06(+1.17%) |
Jul 21, 2020 | 92.96 | 92.96 | 90.57 | 90.57 | 5,058 | -0.87(-0.95%) |
Jul 20, 2020 | 90.42 | 91.45 | 89.71 | 91.45 | 4,679 | +2.12(+2.38%) |
Jul 17, 2020 | 89.15 | 89.64 | 88.94 | 89.32 | 32,790 | +1.08(+1.22%) |
Jul 16, 2020 | 88.55 | 88.57 | 88.17 | 88.25 | 2,251 | -0.65(-0.73%) |
Jul 15, 2020 | 88.30 | 88.89 | 87.96 | 88.89 | 3,997 | +2.14(+2.47%) |
Jul 14, 2020 | 84.30 | 86.75 | 84.30 | 86.75 | 7,137 | +2.15(+2.55%) |
Jul 13, 2020 | 86.30 | 88.46 | 84.60 | 84.60 | 18,408 | -0.74(-0.87%) |
Jul 10, 2020 | 84.77 | 85.34 | 83.81 | 85.34 | 3,206 | +1.01(+1.20%) |
Jul 09, 2020 | 84.80 | 85.13 | 83.52 | 84.33 | 6,000 | +0.08(+0.09%) |
Jul 08, 2020 | 83.59 | 84.25 | 83.35 | 84.25 | 3,250 | +1.28(+1.54%) |
Jul 07, 2020 | 83.31 | 84.09 | 82.91 | 82.98 | 3,688 | -0.50(-0.60%) |
Jul 06, 2020 | 82.19 | 83.48 | 82.19 | 83.48 | 9,353 | +3.16(+3.94%) |
Jul 02, 2020 | 80.85 | 81.01 | 80.17 | 80.32 | 3,103 | +1.24(+1.56%) |