Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 101.48 | 104.05 | 100.92 | 101.59 | 3,415,222 | +0.17(+0.17%) |
Sep 29, 2020 | 101.26 | 102.81 | 100.19 | 101.42 | 1,789,483 | +0.26(+0.26%) |
Sep 28, 2020 | 102.85 | 103.12 | 100.07 | 101.16 | 2,678,452 | -0.11(-0.11%) |
Sep 25, 2020 | 99.64 | 102.08 | 98.63 | 101.27 | 2,619,000 | +3.46(+3.54%) |
Sep 24, 2020 | 94.76 | 100.25 | 93.60 | 97.81 | 2,732,416 | +1.49(+1.55%) |
Sep 23, 2020 | 99.00 | 102.05 | 95.88 | 96.32 | 3,652,114 | -2.87(-2.89%) |
Sep 22, 2020 | 96.69 | 99.35 | 94.49 | 99.19 | 3,644,744 | +3.48(+3.64%) |
Sep 21, 2020 | 93.32 | 96.42 | 91.26 | 95.71 | 3,821,232 | -0.16(-0.17%) |
Sep 18, 2020 | 97.41 | 98.00 | 93.19 | 95.87 | 4,695,700 | -0.58(-0.60%) |
Sep 17, 2020 | 92.50 | 97.00 | 91.84 | 96.45 | 5,170,364 | +1.47(+1.55%) |
Sep 16, 2020 | 91.98 | 97.11 | 91.76 | 94.98 | 6,689,091 | +3.81(+4.18%) |
Sep 15, 2020 | 87.94 | 92.88 | 86.56 | 91.17 | 5,546,853 | +3.99(+4.58%) |
Sep 14, 2020 | 87.47 | 89.09 | 85.81 | 87.18 | 3,282,504 | +1.80(+2.11%) |
Sep 11, 2020 | 83.44 | 86.03 | 82.33 | 85.38 | 3,006,300 | +2.62(+3.17%) |
Sep 10, 2020 | 82.57 | 86.11 | 81.92 | 82.76 | 2,935,133 | +0.44(+0.53%) |
Sep 09, 2020 | 82.39 | 83.98 | 80.50 | 82.32 | 3,248,798 | +1.66(+2.06%) |
Sep 08, 2020 | 80.43 | 84.88 | 79.35 | 80.66 | 2,742,181 | -3.22(-3.84%) |
Sep 04, 2020 | 85.17 | 85.92 | 79.08 | 83.88 | 3,314,900 | -1.56(-1.83%) |
Sep 03, 2020 | 87.80 | 88.12 | 82.53 | 85.44 | 3,413,479 | -3.84(-4.30%) |
Sep 02, 2020 | 91.83 | 92.81 | 88.09 | 89.28 | 4,678,008 | +0.84(+0.95%) |
Sep 01, 2020 | 85.90 | 89.21 | 85.61 | 88.44 | 2,389,113 | +2.68(+3.12%) |
Aug 31, 2020 | 86.73 | 87.22 | 84.41 | 85.76 | 2,131,028 | -1.56(-1.79%) |
Aug 28, 2020 | 85.51 | 88.01 | 85.17 | 87.32 | 1,823,900 | +2.08(+2.44%) |
Aug 27, 2020 | 84.23 | 86.81 | 83.06 | 85.24 | 2,510,825 | +1.39(+1.66%) |
Aug 26, 2020 | 83.11 | 85.68 | 82.96 | 83.85 | 3,686,716 | +1.02(+1.23%) |
Aug 25, 2020 | 83.12 | 83.45 | 80.35 | 82.83 | 2,037,466 | -0.77(-0.92%) |
Aug 24, 2020 | 84.35 | 84.99 | 82.21 | 83.60 | 1,981,709 | +0.40(+0.48%) |
Aug 21, 2020 | 83.11 | 84.41 | 82.85 | 83.20 | 1,820,100 | +0.35(+0.42%) |
Aug 20, 2020 | 82.79 | 85.00 | 82.47 | 82.85 | 2,496,635 | -0.98(-1.17%) |
Aug 19, 2020 | 82.19 | 84.92 | 80.95 | 83.83 | 3,698,019 | +1.51(+1.83%) |
Aug 18, 2020 | 79.90 | 82.92 | 79.89 | 82.32 | 3,552,568 | +2.53(+3.17%) |
Aug 17, 2020 | 77.11 | 80.69 | 77.11 | 79.79 | 3,420,041 | +3.15(+4.11%) |
Aug 14, 2020 | 73.89 | 77.12 | 73.48 | 76.64 | 3,038,600 | +2.20(+2.96%) |
Aug 13, 2020 | 76.93 | 77.69 | 73.93 | 74.44 | 4,407,876 | -1.56(-2.05%) |
Aug 12, 2020 | 75.36 | 78.67 | 75.36 | 76.00 | 3,248,679 | +0.67(+0.89%) |
Aug 11, 2020 | 78.69 | 79.55 | 74.89 | 75.33 | 4,101,390 | -4.01(-5.05%) |
Aug 10, 2020 | 79.51 | 80.98 | 78.30 | 79.34 | 3,999,694 | -0.42(-0.53%) |
Aug 07, 2020 | 78.99 | 85.10 | 76.00 | 79.76 | 27,336,700 | +8.34(+11.68%) |
Aug 06, 2020 | 70.67 | 73.30 | 70.11 | 71.42 | 6,444,375 | +0.82(+1.16%) |
Aug 05, 2020 | 68.81 | 71.05 | 67.41 | 70.60 | 2,509,717 | +2.36(+3.46%) |
Aug 04, 2020 | 68.80 | 70.20 | 67.51 | 68.24 | 3,259,120 | +0.30(+0.44%) |
Aug 03, 2020 | 69.26 | 69.36 | 67.02 | 67.94 | 2,669,078 | -0.45(-0.66%) |
Jul 31, 2020 | 70.84 | 71.00 | 67.51 | 68.39 | 2,936,000 | -1.51(-2.16%) |
Jul 30, 2020 | 65.84 | 70.11 | 65.40 | 69.90 | 3,842,809 | +3.41(+5.13%) |
Jul 29, 2020 | 65.82 | 67.06 | 64.86 | 66.49 | 1,966,962 | +1.49(+2.29%) |
Jul 28, 2020 | 66.08 | 67.44 | 64.94 | 65.00 | 2,134,252 | -1.91(-2.85%) |
Jul 27, 2020 | 66.88 | 67.18 | 64.95 | 66.91 | 3,974,133 | +1.19(+1.81%) |
Jul 24, 2020 | 64.55 | 67.67 | 64.25 | 65.72 | 2,640,000 | +0.22(+0.34%) |
Jul 23, 2020 | 67.28 | 69.40 | 64.33 | 65.50 | 4,404,061 | -1.90(-2.82%) |
Jul 22, 2020 | 65.01 | 68.08 | 64.80 | 67.40 | 2,609,528 | +2.38(+3.66%) |
Jul 21, 2020 | 67.26 | 67.95 | 64.92 | 65.02 | 2,765,181 | -1.22(-1.84%) |
Jul 20, 2020 | 64.26 | 67.20 | 64.24 | 66.24 | 4,300,581 | +2.00(+3.11%) |
Jul 17, 2020 | 62.97 | 64.56 | 62.07 | 64.24 | 2,884,000 | +2.05(+3.30%) |
Jul 16, 2020 | 58.08 | 62.81 | 58.05 | 62.19 | 3,319,673 | +3.11(+5.26%) |
Jul 15, 2020 | 59.25 | 59.70 | 57.05 | 59.08 | 1,847,614 | +1.23(+2.13%) |
Jul 14, 2020 | 58.47 | 59.44 | 56.31 | 57.85 | 3,842,109 | -0.35(-0.60%) |
Jul 13, 2020 | 63.10 | 63.33 | 58.16 | 58.20 | 2,903,426 | -4.05(-6.51%) |
Jul 10, 2020 | 63.07 | 63.35 | 61.52 | 62.25 | 1,627,800 | -0.74(-1.17%) |
Jul 09, 2020 | 64.24 | 64.64 | 61.94 | 62.99 | 2,375,044 | -0.62(-0.97%) |
Jul 08, 2020 | 63.76 | 64.07 | 60.52 | 63.61 | 3,242,719 | +0.92(+1.47%) |
Jul 07, 2020 | 61.04 | 66.44 | 60.73 | 62.69 | 5,574,796 | +1.41(+2.30%) |
Jul 06, 2020 | 61.56 | 63.22 | 60.56 | 61.28 | 2,645,845 | +1.32(+2.20%) |
Jul 02, 2020 | 60.00 | 60.70 | 59.09 | 59.96 | 2,127,000 | +1.05(+1.78%) |