Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 103.36 | 104.74 | 101.84 | 102.87 | 942,326 | +0.09(+0.09%) |
Sep 29, 2020 | 103.34 | 103.59 | 102.18 | 102.77 | 531,039 | -0.51(-0.50%) |
Sep 28, 2020 | 104.84 | 105.17 | 103.15 | 103.29 | 803,412 | +0.27(+0.26%) |
Sep 25, 2020 | 100.98 | 103.60 | 100.70 | 103.02 | 664,138 | +1.29(+1.27%) |
Sep 24, 2020 | 101.55 | 103.40 | 100.45 | 101.73 | 700,519 | +0.18(+0.18%) |
Sep 23, 2020 | 102.23 | 103.71 | 101.26 | 101.55 | 1,899,465 | -0.58(-0.57%) |
Sep 22, 2020 | 101.72 | 102.32 | 100.83 | 102.13 | 1,062,493 | +0.10(+0.10%) |
Sep 21, 2020 | 104.99 | 105.16 | 100.59 | 102.02 | 784,546 | -4.89(-4.57%) |
Sep 18, 2020 | 109.53 | 110.28 | 106.44 | 106.91 | 1,126,380 | -2.64(-2.41%) |
Sep 17, 2020 | 108.19 | 109.99 | 107.20 | 109.55 | 731,101 | +0.04(+0.03%) |
Sep 16, 2020 | 108.97 | 110.49 | 107.94 | 109.52 | 588,194 | +1.29(+1.19%) |
Sep 15, 2020 | 108.24 | 109.03 | 107.50 | 108.22 | 703,596 | +0.28(+0.25%) |
Sep 14, 2020 | 108.05 | 108.75 | 107.21 | 107.95 | 754,632 | +0.84(+0.79%) |
Sep 11, 2020 | 105.50 | 107.65 | 105.46 | 107.10 | 591,889 | +1.82(+1.73%) |
Sep 10, 2020 | 105.89 | 106.83 | 105.21 | 105.28 | 1,080,907 | -0.60(-0.56%) |
Sep 09, 2020 | 103.67 | 106.89 | 103.36 | 105.88 | 839,493 | +3.20(+3.12%) |
Sep 08, 2020 | 103.30 | 104.45 | 102.12 | 102.68 | 779,930 | -1.41(-1.35%) |
Sep 04, 2020 | 105.62 | 105.67 | 103.11 | 104.08 | 635,386 | -0.12(-0.12%) |
Sep 03, 2020 | 107.38 | 108.06 | 103.09 | 104.21 | 606,106 | -3.47(-3.22%) |
Sep 02, 2020 | 106.01 | 108.20 | 105.24 | 107.67 | 686,272 | +1.88(+1.78%) |
Sep 01, 2020 | 103.81 | 105.91 | 103.36 | 105.79 | 519,313 | +1.50(+1.44%) |
Aug 31, 2020 | 105.39 | 105.56 | 103.89 | 104.29 | 736,740 | -1.46(-1.38%) |
Aug 28, 2020 | 105.55 | 106.03 | 104.66 | 105.75 | 419,694 | +0.34(+0.32%) |
Aug 27, 2020 | 106.03 | 106.30 | 104.97 | 105.42 | 480,881 | +0.04(+0.04%) |
Aug 26, 2020 | 104.79 | 105.83 | 104.18 | 105.38 | 496,029 | +0.24(+0.23%) |
Aug 25, 2020 | 105.39 | 105.77 | 104.39 | 105.14 | 568,697 | +0.19(+0.18%) |
Aug 24, 2020 | 104.29 | 104.97 | 103.87 | 104.95 | 652,916 | +1.03(+0.99%) |
Aug 21, 2020 | 104.07 | 104.77 | 102.88 | 103.92 | 682,226 | -0.05(-0.05%) |
Aug 20, 2020 | 103.39 | 104.16 | 103.02 | 103.97 | 690,725 | -0.69(-0.66%) |
Aug 19, 2020 | 105.45 | 105.87 | 104.30 | 104.66 | 390,338 | -0.31(-0.30%) |
Aug 18, 2020 | 105.80 | 106.04 | 104.83 | 104.97 | 560,453 | -0.79(-0.75%) |
Aug 17, 2020 | 105.59 | 106.28 | 104.79 | 105.77 | 726,441 | +0.35(+0.33%) |
Aug 14, 2020 | 105.34 | 106.45 | 104.77 | 105.42 | 764,530 | -0.55(-0.52%) |
Aug 13, 2020 | 105.69 | 106.38 | 105.10 | 105.97 | 589,073 | -0.44(-0.42%) |
Aug 12, 2020 | 106.77 | 107.03 | 105.73 | 106.41 | 690,459 | +0.20(+0.19%) |
Aug 11, 2020 | 104.93 | 107.12 | 104.93 | 106.21 | 1,041,192 | +1.76(+1.68%) |
Aug 10, 2020 | 102.43 | 104.87 | 102.43 | 104.45 | 1,102,734 | +2.33(+2.29%) |
Aug 07, 2020 | 99.61 | 102.19 | 99.61 | 102.12 | 934,742 | +2.64(+2.65%) |
Aug 06, 2020 | 98.84 | 99.53 | 98.36 | 99.48 | 486,395 | +0.46(+0.47%) |
Aug 05, 2020 | 98.44 | 99.70 | 98.28 | 99.02 | 688,821 | +1.34(+1.37%) |
Aug 04, 2020 | 97.01 | 97.98 | 96.87 | 97.68 | 810,054 | +0.18(+0.18%) |
Aug 03, 2020 | 97.69 | 98.68 | 97.09 | 97.50 | 798,984 | +0.20(+0.20%) |
Jul 31, 2020 | 98.05 | 98.37 | 95.98 | 97.30 | 1,754,282 | -1.52(-1.54%) |
Jul 30, 2020 | 99.71 | 99.73 | 98.05 | 98.82 | 552,110 | -2.21(-2.19%) |
Jul 29, 2020 | 99.61 | 101.28 | 99.43 | 101.03 | 671,550 | +1.99(+2.01%) |
Jul 28, 2020 | 99.87 | 100.30 | 98.87 | 99.04 | 701,283 | -1.40(-1.39%) |
Jul 27, 2020 | 99.44 | 100.61 | 99.08 | 100.44 | 679,372 | +0.70(+0.70%) |
Jul 24, 2020 | 100.03 | 100.37 | 99.31 | 99.74 | 1,126,113 | -0.23(-0.23%) |
Jul 23, 2020 | 99.63 | 100.98 | 98.80 | 99.96 | 753,909 | +0.53(+0.53%) |
Jul 22, 2020 | 98.83 | 102.08 | 98.35 | 99.43 | 1,566,206 | +1.61(+1.64%) |
Jul 21, 2020 | 97.81 | 98.74 | 97.10 | 97.83 | 1,070,991 | +0.90(+0.93%) |
Jul 20, 2020 | 97.17 | 98.28 | 96.33 | 96.93 | 687,849 | -0.98(-1.00%) |
Jul 17, 2020 | 98.23 | 98.85 | 97.36 | 97.91 | 863,864 | +1.14(+1.18%) |
Jul 16, 2020 | 96.15 | 97.81 | 95.75 | 96.77 | 712,802 | +0.18(+0.19%) |
Jul 15, 2020 | 94.95 | 96.89 | 93.64 | 96.59 | 1,057,452 | +3.35(+3.59%) |
Jul 14, 2020 | 91.24 | 93.33 | 90.63 | 93.24 | 1,206,782 | +2.01(+2.21%) |
Jul 13, 2020 | 91.18 | 92.94 | 90.47 | 91.23 | 791,710 | +1.29(+1.43%) |
Jul 10, 2020 | 89.93 | 90.44 | 89.19 | 89.94 | 520,053 | +0.27(+0.31%) |
Jul 09, 2020 | 91.72 | 91.72 | 89.05 | 89.67 | 569,212 | -1.94(-2.12%) |
Jul 08, 2020 | 91.66 | 92.10 | 90.61 | 91.61 | 683,132 | +0.08(+0.08%) |
Jul 07, 2020 | 92.33 | 92.78 | 91.31 | 91.53 | 828,161 | -1.61(-1.73%) |
Jul 06, 2020 | 93.80 | 94.30 | 92.46 | 93.14 | 555,756 | +1.05(+1.14%) |
Jul 02, 2020 | 91.67 | 93.66 | 91.53 | 92.09 | 901,842 | +1.72(+1.90%) |