Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 99.81 | 101.03 | 99.27 | 100.17 | 1,723,674 | +0.69(+0.70%) |
Sep 29, 2020 | 101.81 | 102.07 | 98.65 | 99.47 | 1,411,134 | -2.57(-2.52%) |
Sep 28, 2020 | 101.59 | 103.60 | 101.19 | 102.04 | 1,680,513 | +1.95(+1.95%) |
Sep 25, 2020 | 98.66 | 100.28 | 98.10 | 100.09 | 1,851,331 | +0.27(+0.27%) |
Sep 24, 2020 | 99.95 | 101.31 | 97.83 | 99.82 | 1,886,173 | +0.31(+0.31%) |
Sep 23, 2020 | 101.13 | 102.19 | 99.48 | 99.52 | 3,114,537 | -1.63(-1.61%) |
Sep 22, 2020 | 101.02 | 103.18 | 100.23 | 101.15 | 1,496,041 | -0.19(-0.18%) |
Sep 21, 2020 | 101.14 | 102.19 | 99.25 | 101.33 | 2,035,029 | -2.00(-1.94%) |
Sep 18, 2020 | 103.69 | 104.79 | 103.08 | 103.33 | 2,478,450 | -0.92(-0.88%) |
Sep 17, 2020 | 104.07 | 105.01 | 102.82 | 104.25 | 1,292,817 | -0.53(-0.50%) |
Sep 16, 2020 | 104.02 | 106.42 | 103.79 | 104.78 | 1,132,895 | +0.94(+0.91%) |
Sep 15, 2020 | 105.98 | 106.17 | 103.75 | 103.83 | 1,125,468 | -2.14(-2.02%) |
Sep 14, 2020 | 105.70 | 106.68 | 105.32 | 105.97 | 1,055,602 | +0.98(+0.93%) |
Sep 11, 2020 | 104.17 | 105.61 | 103.37 | 104.99 | 1,123,436 | +1.48(+1.43%) |
Sep 10, 2020 | 105.29 | 106.42 | 103.48 | 103.51 | 1,026,347 | -1.69(-1.61%) |
Sep 09, 2020 | 105.74 | 106.84 | 104.55 | 105.20 | 1,034,310 | +0.68(+0.66%) |
Sep 08, 2020 | 106.88 | 107.00 | 103.52 | 104.52 | 1,835,673 | -2.60(-2.43%) |
Sep 04, 2020 | 107.69 | 109.35 | 105.56 | 107.12 | 1,589,506 | +1.12(+1.06%) |
Sep 03, 2020 | 108.72 | 111.08 | 105.16 | 106.00 | 1,413,036 | -1.96(-1.81%) |
Sep 02, 2020 | 105.24 | 108.17 | 104.77 | 107.95 | 1,514,167 | +2.56(+2.43%) |
Sep 01, 2020 | 105.82 | 105.99 | 104.37 | 105.39 | 1,055,503 | -1.24(-1.16%) |
Aug 31, 2020 | 107.22 | 107.48 | 105.54 | 106.63 | 2,500,889 | +0.14(+0.13%) |
Aug 28, 2020 | 108.52 | 108.52 | 105.43 | 106.49 | 1,878,003 | -1.19(-1.10%) |
Aug 27, 2020 | 104.47 | 109.18 | 104.45 | 107.68 | 1,680,108 | +3.35(+3.21%) |
Aug 26, 2020 | 105.43 | 105.43 | 104.22 | 104.33 | 1,305,966 | -1.91(-1.80%) |
Aug 25, 2020 | 106.84 | 106.99 | 105.44 | 106.24 | 1,476,235 | +0.66(+0.63%) |
Aug 24, 2020 | 103.07 | 105.64 | 102.48 | 105.58 | 1,482,148 | +2.82(+2.75%) |
Aug 21, 2020 | 102.95 | 103.76 | 102.47 | 102.76 | 1,178,145 | -0.64(-0.62%) |
Aug 20, 2020 | 102.92 | 104.24 | 102.80 | 103.40 | 974,141 | -0.62(-0.59%) |
Aug 19, 2020 | 105.91 | 106.62 | 103.63 | 104.02 | 1,306,706 | -1.59(-1.50%) |
Aug 18, 2020 | 106.80 | 106.82 | 105.44 | 105.61 | 836,334 | -0.90(-0.85%) |
Aug 17, 2020 | 108.51 | 108.51 | 105.60 | 106.51 | 1,020,799 | -2.47(-2.27%) |
Aug 14, 2020 | 108.91 | 110.20 | 108.44 | 108.98 | 680,160 | -0.61(-0.56%) |
Aug 13, 2020 | 108.69 | 109.82 | 108.01 | 109.60 | 1,012,408 | +0.38(+0.34%) |
Aug 12, 2020 | 111.70 | 111.70 | 108.67 | 109.22 | 1,245,576 | -0.97(-0.88%) |
Aug 11, 2020 | 111.56 | 113.30 | 109.92 | 110.19 | 1,751,457 | +0.73(+0.67%) |
Aug 10, 2020 | 108.43 | 109.70 | 107.48 | 109.46 | 1,157,360 | +1.62(+1.50%) |
Aug 07, 2020 | 103.93 | 108.05 | 103.85 | 107.84 | 2,244,854 | +3.33(+3.18%) |
Aug 06, 2020 | 105.09 | 106.13 | 104.15 | 104.52 | 1,776,397 | -1.23(-1.16%) |
Aug 05, 2020 | 105.09 | 106.39 | 104.91 | 105.75 | 1,090,464 | +1.82(+1.75%) |
Aug 04, 2020 | 104.26 | 104.82 | 103.19 | 103.93 | 1,561,042 | -1.19(-1.14%) |
Aug 03, 2020 | 105.09 | 106.17 | 103.59 | 105.12 | 1,378,435 | -0.02(-0.02%) |
Jul 31, 2020 | 105.89 | 106.39 | 103.45 | 105.14 | 1,498,528 | -1.39(-1.30%) |
Jul 30, 2020 | 105.21 | 107.24 | 104.08 | 106.53 | 1,233,714 | -0.85(-0.79%) |
Jul 29, 2020 | 105.57 | 107.74 | 105.04 | 107.37 | 1,124,768 | +1.67(+1.58%) |
Jul 28, 2020 | 106.95 | 107.72 | 105.58 | 105.70 | 1,469,447 | -1.47(-1.37%) |
Jul 27, 2020 | 108.05 | 108.28 | 106.45 | 107.17 | 1,359,624 | -1.52(-1.40%) |
Jul 24, 2020 | 109.73 | 110.70 | 108.01 | 108.69 | 1,678,961 | -0.30(-0.28%) |
Jul 23, 2020 | 111.81 | 112.38 | 107.97 | 108.99 | 2,315,029 | -3.34(-2.97%) |
Jul 22, 2020 | 109.73 | 112.62 | 109.38 | 112.33 | 1,433,782 | +1.67(+1.51%) |
Jul 21, 2020 | 109.76 | 111.83 | 109.56 | 110.65 | 1,447,572 | +1.52(+1.39%) |
Jul 20, 2020 | 109.25 | 110.64 | 108.60 | 109.14 | 1,277,824 | -0.36(-0.33%) |
Jul 17, 2020 | 111.03 | 111.03 | 108.97 | 109.50 | 1,416,365 | -1.23(-1.11%) |
Jul 16, 2020 | 109.38 | 112.74 | 109.17 | 110.73 | 1,488,038 | +1.25(+1.14%) |
Jul 15, 2020 | 111.54 | 111.70 | 108.43 | 109.48 | 1,618,266 | +0.54(+0.50%) |
Jul 14, 2020 | 105.00 | 109.32 | 104.18 | 108.94 | 2,491,873 | +3.96(+3.77%) |
Jul 13, 2020 | 105.31 | 106.98 | 103.71 | 104.97 | 1,349,163 | +0.37(+0.35%) |
Jul 10, 2020 | 101.30 | 104.97 | 101.27 | 104.61 | 1,168,351 | +3.49(+3.45%) |
Jul 09, 2020 | 104.19 | 104.19 | 100.24 | 101.12 | 1,639,322 | -2.89(-2.77%) |
Jul 08, 2020 | 102.84 | 104.55 | 102.46 | 104.00 | 1,731,627 | +0.64(+0.62%) |
Jul 07, 2020 | 104.38 | 104.59 | 102.90 | 103.36 | 1,330,486 | -1.92(-1.82%) |
Jul 06, 2020 | 105.91 | 106.94 | 104.14 | 105.28 | 1,446,947 | +1.94(+1.88%) |
Jul 02, 2020 | 105.71 | 106.59 | 103.08 | 103.34 | 1,132,003 | -0.04(-0.03%) |