Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 97.76 | 100.00 | 97.16 | 97.72 | 512,383 | +0.65(+0.67%) |
Sep 29, 2020 | 101.51 | 101.51 | 96.75 | 97.07 | 436,484 | -4.86(-4.77%) |
Sep 28, 2020 | 100.89 | 102.50 | 99.66 | 101.93 | 415,669 | +2.78(+2.80%) |
Sep 25, 2020 | 97.78 | 99.42 | 95.28 | 99.15 | 553,247 | +1.44(+1.47%) |
Sep 24, 2020 | 98.67 | 99.68 | 96.04 | 97.71 | 462,495 | -0.48(-0.49%) |
Sep 23, 2020 | 101.25 | 102.08 | 98.13 | 98.19 | 555,517 | -2.85(-2.82%) |
Sep 22, 2020 | 98.97 | 101.25 | 97.99 | 101.03 | 388,971 | +2.43(+2.46%) |
Sep 21, 2020 | 98.83 | 99.30 | 96.18 | 98.60 | 476,632 | -2.20(-2.18%) |
Sep 18, 2020 | 105.96 | 106.41 | 100.61 | 100.80 | 852,811 | -4.42(-4.20%) |
Sep 17, 2020 | 103.80 | 107.32 | 103.78 | 105.22 | 536,842 | -1.29(-1.21%) |
Sep 16, 2020 | 113.60 | 113.60 | 104.37 | 106.50 | 1,259,351 | -5.32(-4.76%) |
Sep 15, 2020 | 115.73 | 117.09 | 109.43 | 111.82 | 946,716 | -5.87(-4.99%) |
Sep 14, 2020 | 117.67 | 119.14 | 114.66 | 117.69 | 557,840 | +1.12(+0.96%) |
Sep 11, 2020 | 117.69 | 117.69 | 113.95 | 116.58 | 490,002 | -0.26(-0.23%) |
Sep 10, 2020 | 116.63 | 119.02 | 116.06 | 116.84 | 584,815 | +0.82(+0.71%) |
Sep 09, 2020 | 113.91 | 116.29 | 112.69 | 116.02 | 443,704 | +2.42(+2.13%) |
Sep 08, 2020 | 113.77 | 116.22 | 113.60 | 113.60 | 354,111 | -2.55(-2.19%) |
Sep 04, 2020 | 116.85 | 117.76 | 113.67 | 116.15 | 315,052 | +0.92(+0.80%) |
Sep 03, 2020 | 116.76 | 118.94 | 112.60 | 115.23 | 339,202 | -1.12(-0.97%) |
Sep 02, 2020 | 116.19 | 118.10 | 115.63 | 116.36 | 291,997 | +0.54(+0.46%) |
Sep 01, 2020 | 113.61 | 116.57 | 111.43 | 115.82 | 449,048 | +1.87(+1.64%) |
Aug 31, 2020 | 118.15 | 118.15 | 113.83 | 113.95 | 605,727 | -4.24(-3.58%) |
Aug 28, 2020 | 111.21 | 118.97 | 111.00 | 118.19 | 1,020,134 | +7.51(+6.78%) |
Aug 27, 2020 | 104.79 | 110.91 | 104.79 | 110.68 | 653,307 | +6.84(+6.58%) |
Aug 26, 2020 | 103.97 | 105.00 | 103.16 | 103.84 | 295,517 | -0.26(-0.25%) |
Aug 25, 2020 | 103.50 | 105.52 | 103.06 | 104.10 | 402,590 | +1.28(+1.24%) |
Aug 24, 2020 | 101.65 | 103.35 | 99.11 | 102.82 | 299,048 | +2.31(+2.30%) |
Aug 21, 2020 | 98.03 | 101.48 | 98.03 | 100.51 | 204,637 | +1.00(+1.00%) |
Aug 20, 2020 | 98.01 | 100.40 | 97.58 | 99.52 | 414,675 | +0.43(+0.43%) |
Aug 19, 2020 | 99.86 | 100.56 | 98.78 | 99.09 | 256,160 | -1.10(-1.10%) |
Aug 18, 2020 | 99.51 | 100.54 | 97.29 | 100.19 | 310,047 | -0.37(-0.36%) |
Aug 17, 2020 | 102.43 | 102.95 | 99.47 | 100.56 | 222,783 | -1.47(-1.44%) |
Aug 14, 2020 | 100.39 | 102.80 | 100.39 | 102.02 | 177,062 | +0.22(+0.22%) |
Aug 13, 2020 | 101.29 | 103.29 | 100.37 | 101.80 | 218,064 | +0.88(+0.87%) |
Aug 12, 2020 | 103.38 | 104.08 | 99.25 | 100.92 | 416,067 | -0.79(-0.78%) |
Aug 11, 2020 | 101.17 | 104.66 | 100.98 | 101.72 | 614,972 | +2.19(+2.20%) |
Aug 10, 2020 | 98.56 | 100.74 | 97.95 | 99.52 | 301,460 | +1.38(+1.41%) |
Aug 07, 2020 | 96.18 | 98.16 | 96.03 | 98.14 | 290,159 | +1.11(+1.15%) |
Aug 06, 2020 | 94.08 | 98.19 | 94.08 | 97.03 | 359,176 | +2.50(+2.64%) |
Aug 05, 2020 | 95.27 | 95.44 | 93.81 | 94.53 | 284,306 | +0.75(+0.80%) |
Aug 04, 2020 | 91.88 | 95.05 | 91.88 | 93.78 | 363,874 | +1.91(+2.07%) |
Aug 03, 2020 | 92.91 | 93.14 | 90.94 | 91.88 | 280,158 | -1.25(-1.34%) |
Jul 31, 2020 | 95.16 | 95.16 | 91.80 | 93.12 | 363,232 | -1.73(-1.82%) |
Jul 30, 2020 | 93.36 | 95.50 | 92.83 | 94.85 | 361,905 | -0.13(-0.13%) |
Jul 29, 2020 | 92.02 | 96.89 | 91.58 | 94.98 | 673,167 | +3.76(+4.12%) |
Jul 28, 2020 | 89.64 | 92.22 | 89.21 | 91.22 | 252,883 | +1.10(+1.23%) |
Jul 27, 2020 | 92.17 | 92.23 | 88.64 | 90.12 | 408,034 | -2.05(-2.22%) |
Jul 24, 2020 | 89.72 | 92.73 | 89.72 | 92.16 | 481,739 | +2.10(+2.33%) |
Jul 23, 2020 | 88.73 | 91.08 | 87.72 | 90.06 | 386,427 | +0.62(+0.70%) |
Jul 22, 2020 | 87.54 | 90.87 | 87.35 | 89.44 | 368,581 | +0.89(+1.00%) |
Jul 21, 2020 | 87.97 | 89.68 | 87.62 | 88.56 | 234,755 | +1.54(+1.77%) |
Jul 20, 2020 | 89.36 | 89.58 | 86.00 | 87.01 | 273,550 | -2.50(-2.80%) |
Jul 17, 2020 | 91.24 | 91.38 | 89.24 | 89.52 | 283,397 | -1.36(-1.49%) |
Jul 16, 2020 | 91.57 | 93.12 | 90.06 | 90.87 | 397,218 | -2.73(-2.92%) |
Jul 15, 2020 | 87.98 | 93.98 | 87.58 | 93.61 | 600,636 | +8.31(+9.75%) |
Jul 14, 2020 | 84.08 | 85.82 | 82.86 | 85.29 | 329,927 | +0.60(+0.71%) |
Jul 13, 2020 | 84.86 | 87.04 | 83.28 | 84.69 | 650,896 | +0.85(+1.02%) |
Jul 10, 2020 | 82.41 | 84.82 | 81.06 | 83.84 | 801,792 | +1.10(+1.32%) |
Jul 09, 2020 | 86.83 | 87.00 | 82.28 | 82.75 | 702,863 | -4.27(-4.91%) |
Jul 08, 2020 | 86.63 | 87.17 | 83.67 | 87.02 | 587,143 | +0.15(+0.17%) |
Jul 07, 2020 | 88.66 | 89.78 | 86.41 | 86.87 | 463,535 | -3.63(-4.01%) |
Jul 06, 2020 | 90.46 | 90.92 | 87.18 | 90.50 | 613,424 | +1.21(+1.35%) |
Jul 02, 2020 | 94.63 | 94.73 | 88.91 | 89.30 | 436,780 | -2.84(-3.08%) |