Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 104.79 | 110.05 | 104.79 | 108.47 | 661,776 | +3.69(+3.53%) |
Sep 29, 2020 | 106.09 | 107.20 | 104.44 | 104.78 | 302,442 | -1.32(-1.24%) |
Sep 28, 2020 | 102.51 | 106.55 | 102.19 | 106.09 | 413,079 | +5.87(+5.85%) |
Sep 25, 2020 | 100.02 | 102.11 | 99.32 | 100.23 | 261,237 | -0.31(-0.30%) |
Sep 24, 2020 | 99.66 | 102.27 | 97.76 | 100.53 | 277,346 | +0.71(+0.71%) |
Sep 23, 2020 | 105.53 | 106.89 | 99.68 | 99.83 | 498,323 | -5.61(-5.32%) |
Sep 22, 2020 | 100.12 | 105.82 | 99.54 | 105.44 | 436,009 | +5.47(+5.48%) |
Sep 21, 2020 | 98.67 | 100.36 | 95.32 | 99.96 | 377,521 | +0.71(+0.71%) |
Sep 18, 2020 | 100.82 | 101.51 | 97.16 | 99.26 | 806,509 | -0.74(-0.74%) |
Sep 17, 2020 | 99.82 | 101.32 | 97.33 | 99.99 | 348,829 | -1.71(-1.68%) |
Sep 16, 2020 | 100.35 | 103.17 | 99.31 | 101.70 | 390,481 | +2.61(+2.64%) |
Sep 15, 2020 | 98.29 | 100.91 | 97.71 | 99.09 | 483,625 | +0.78(+0.79%) |
Sep 14, 2020 | 98.91 | 100.04 | 96.87 | 98.31 | 289,886 | +0.54(+0.55%) |
Sep 11, 2020 | 97.39 | 99.30 | 96.66 | 97.77 | 315,276 | +1.09(+1.13%) |
Sep 10, 2020 | 97.79 | 99.23 | 96.20 | 96.68 | 410,217 | -0.50(-0.52%) |
Sep 09, 2020 | 93.76 | 97.72 | 93.44 | 97.18 | 344,130 | +4.31(+4.65%) |
Sep 08, 2020 | 89.98 | 93.85 | 89.22 | 92.87 | 417,217 | +1.19(+1.30%) |
Sep 04, 2020 | 93.99 | 95.25 | 87.81 | 91.68 | 414,907 | -1.47(-1.58%) |
Sep 03, 2020 | 98.31 | 98.31 | 92.20 | 93.15 | 351,868 | -4.59(-4.69%) |
Sep 02, 2020 | 99.70 | 99.70 | 95.63 | 97.74 | 303,359 | -1.31(-1.32%) |
Sep 01, 2020 | 93.60 | 99.11 | 92.91 | 99.05 | 478,087 | +4.69(+4.97%) |
Aug 31, 2020 | 97.28 | 97.52 | 93.55 | 94.36 | 459,666 | -2.82(-2.90%) |
Aug 28, 2020 | 97.67 | 98.64 | 96.54 | 97.18 | 305,913 | +0.44(+0.46%) |
Aug 27, 2020 | 99.95 | 100.57 | 96.46 | 96.74 | 357,565 | -2.19(-2.21%) |
Aug 26, 2020 | 101.78 | 101.78 | 98.74 | 98.93 | 311,106 | -2.39(-2.36%) |
Aug 25, 2020 | 102.91 | 102.91 | 99.75 | 101.32 | 307,198 | -0.86(-0.84%) |
Aug 24, 2020 | 103.45 | 103.52 | 101.25 | 102.17 | 295,035 | -0.55(-0.54%) |
Aug 21, 2020 | 99.45 | 103.50 | 98.72 | 102.72 | 377,558 | +2.48(+2.47%) |
Aug 20, 2020 | 99.84 | 102.93 | 99.02 | 100.25 | 227,232 | -0.84(-0.84%) |
Aug 19, 2020 | 102.02 | 102.02 | 100.23 | 101.09 | 234,696 | -0.65(-0.64%) |
Aug 18, 2020 | 102.19 | 105.13 | 101.10 | 101.74 | 636,160 | +0.64(+0.63%) |
Aug 17, 2020 | 97.61 | 101.88 | 97.40 | 101.10 | 282,365 | +3.99(+4.11%) |
Aug 14, 2020 | 97.77 | 97.77 | 95.97 | 97.11 | 355,983 | -1.32(-1.34%) |
Aug 13, 2020 | 97.17 | 99.23 | 96.38 | 98.43 | 273,860 | +0.58(+0.59%) |
Aug 12, 2020 | 97.43 | 97.98 | 95.82 | 97.85 | 318,485 | +1.61(+1.67%) |
Aug 11, 2020 | 100.80 | 101.40 | 96.12 | 96.24 | 512,903 | -3.80(-3.80%) |
Aug 10, 2020 | 98.92 | 103.67 | 98.76 | 100.04 | 302,148 | +1.82(+1.85%) |
Aug 07, 2020 | 98.17 | 99.42 | 96.22 | 98.22 | 356,085 | -0.62(-0.63%) |
Aug 06, 2020 | 99.82 | 101.49 | 98.59 | 98.84 | 404,071 | -1.00(-1.00%) |
Aug 05, 2020 | 99.06 | 100.70 | 97.75 | 99.84 | 383,030 | +1.99(+2.04%) |
Aug 04, 2020 | 99.60 | 101.44 | 97.53 | 97.85 | 405,994 | -2.53(-2.52%) |
Aug 03, 2020 | 97.85 | 100.98 | 97.45 | 100.38 | 541,972 | +2.92(+2.99%) |
Jul 31, 2020 | 98.04 | 98.16 | 94.67 | 97.46 | 614,168 | -0.85(-0.87%) |
Jul 30, 2020 | 99.30 | 100.41 | 98.18 | 98.31 | 516,920 | -2.89(-2.85%) |
Jul 29, 2020 | 96.45 | 101.53 | 96.14 | 101.20 | 594,404 | +5.08(+5.29%) |
Jul 28, 2020 | 97.02 | 99.09 | 95.75 | 96.12 | 794,797 | -0.19(-0.19%) |
Jul 27, 2020 | 90.63 | 96.38 | 90.16 | 96.31 | 652,868 | +6.51(+7.26%) |
Jul 24, 2020 | 87.89 | 90.60 | 86.92 | 89.79 | 504,462 | +1.85(+2.10%) |
Jul 23, 2020 | 93.35 | 96.30 | 86.12 | 87.95 | 1,191,443 | +0.15(+0.17%) |
Jul 22, 2020 | 82.94 | 89.22 | 82.83 | 87.80 | 708,866 | +4.30(+5.15%) |
Jul 21, 2020 | 84.39 | 85.07 | 83.03 | 83.49 | 439,576 | +0.94(+1.14%) |
Jul 20, 2020 | 81.53 | 82.70 | 80.26 | 82.55 | 340,968 | +0.86(+1.06%) |
Jul 17, 2020 | 83.03 | 83.88 | 81.39 | 81.69 | 437,703 | -0.63(-0.76%) |
Jul 16, 2020 | 81.27 | 82.91 | 80.14 | 82.31 | 375,911 | +1.53(+1.90%) |
Jul 15, 2020 | 81.17 | 81.35 | 78.17 | 80.78 | 359,656 | +2.61(+3.34%) |
Jul 14, 2020 | 75.77 | 78.33 | 74.53 | 78.17 | 316,195 | +2.40(+3.16%) |
Jul 13, 2020 | 79.37 | 80.51 | 75.66 | 75.77 | 429,355 | -2.24(-2.87%) |
Jul 10, 2020 | 76.98 | 78.96 | 76.40 | 78.01 | 258,184 | +1.46(+1.91%) |
Jul 09, 2020 | 81.46 | 82.32 | 75.89 | 76.55 | 473,189 | -4.23(-5.23%) |
Jul 08, 2020 | 75.97 | 81.91 | 75.97 | 80.77 | 826,131 | +5.08(+6.71%) |
Jul 07, 2020 | 74.01 | 77.19 | 73.89 | 75.69 | 607,747 | +0.73(+0.97%) |
Jul 06, 2020 | 74.44 | 75.03 | 72.86 | 74.96 | 243,429 | +2.76(+3.82%) |
Jul 02, 2020 | 74.02 | 74.13 | 72.06 | 72.20 | 251,875 | +0.15(+0.20%) |