Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 104.06 | 105.48 | 103.56 | 104.31 | 478,520 | +0.39(+0.38%) |
Sep 29, 2020 | 103.79 | 104.59 | 103.17 | 103.92 | 441,510 | +0.34(+0.32%) |
Sep 28, 2020 | 104.45 | 104.45 | 102.60 | 103.58 | 620,418 | +1.77(+1.74%) |
Sep 25, 2020 | 99.64 | 102.04 | 99.21 | 101.81 | 428,099 | +2.88(+2.91%) |
Sep 24, 2020 | 97.26 | 100.29 | 96.47 | 98.93 | 545,194 | -0.13(-0.14%) |
Sep 23, 2020 | 102.40 | 102.65 | 98.59 | 99.07 | 496,290 | -3.68(-3.58%) |
Sep 22, 2020 | 101.58 | 102.89 | 100.15 | 102.75 | 567,755 | +1.58(+1.56%) |
Sep 21, 2020 | 97.41 | 101.27 | 96.88 | 101.17 | 818,276 | +2.10(+2.12%) |
Sep 18, 2020 | 100.32 | 100.32 | 97.12 | 99.07 | 378,647 | +0.09(+0.09%) |
Sep 17, 2020 | 97.45 | 99.53 | 97.36 | 98.98 | 531,933 | -1.91(-1.89%) |
Sep 16, 2020 | 101.84 | 102.47 | 100.64 | 100.89 | 620,545 | -0.71(-0.70%) |
Sep 15, 2020 | 101.17 | 102.23 | 100.26 | 101.60 | 910,908 | +2.58(+2.61%) |
Sep 14, 2020 | 97.87 | 99.20 | 97.17 | 99.02 | 452,615 | +2.96(+3.08%) |
Sep 11, 2020 | 97.92 | 98.23 | 94.52 | 96.06 | 580,829 | -0.81(-0.83%) |
Sep 10, 2020 | 99.71 | 100.84 | 96.20 | 96.87 | 794,632 | -1.24(-1.26%) |
Sep 09, 2020 | 97.75 | 98.49 | 95.94 | 98.11 | 1,213,514 | +2.78(+2.91%) |
Sep 08, 2020 | 93.78 | 98.50 | 93.54 | 95.33 | 1,805,457 | -4.71(-4.71%) |
Sep 04, 2020 | 101.20 | 102.87 | 93.85 | 100.04 | 2,639,706 | -2.38(-2.33%) |
Sep 03, 2020 | 106.05 | 106.37 | 101.12 | 102.42 | 1,759,718 | -7.53(-6.85%) |
Sep 02, 2020 | 112.61 | 112.61 | 106.84 | 109.95 | 1,514,092 | -1.61(-1.45%) |
Sep 01, 2020 | 109.34 | 111.13 | 108.82 | 111.56 | 934,701 | +3.53(+3.27%) |
Aug 31, 2020 | 106.44 | 108.43 | 106.00 | 108.03 | 865,173 | +2.08(+1.97%) |
Aug 28, 2020 | 105.58 | 106.77 | 105.30 | 105.95 | 567,503 | +1.15(+1.10%) |
Aug 27, 2020 | 105.32 | 105.82 | 103.54 | 104.79 | 773,476 | -0.15(-0.15%) |
Aug 26, 2020 | 102.23 | 105.23 | 102.20 | 104.95 | 684,203 | +3.53(+3.49%) |
Aug 25, 2020 | 100.30 | 101.53 | 99.49 | 101.41 | 438,963 | +0.91(+0.91%) |
Aug 24, 2020 | 102.82 | 102.82 | 99.52 | 100.50 | 680,699 | -0.39(-0.39%) |
Aug 21, 2020 | 101.61 | 101.95 | 100.70 | 100.89 | 500,872 | -0.18(-0.18%) |
Aug 20, 2020 | 98.64 | 101.33 | 98.41 | 101.08 | 570,920 | +2.05(+2.07%) |
Aug 19, 2020 | 99.39 | 100.18 | 98.63 | 99.03 | 465,956 | -0.36(-0.36%) |
Aug 18, 2020 | 99.59 | 99.79 | 98.35 | 99.39 | 544,816 | +1.16(+1.18%) |
Aug 17, 2020 | 96.26 | 98.34 | 96.16 | 98.22 | 428,813 | +3.10(+3.26%) |
Aug 14, 2020 | 96.41 | 96.45 | 94.79 | 95.12 | 326,696 | -0.51(-0.53%) |
Aug 13, 2020 | 95.24 | 96.39 | 95.02 | 95.63 | 598,714 | +1.11(+1.18%) |
Aug 12, 2020 | 93.94 | 95.02 | 93.66 | 94.52 | 617,623 | +2.21(+2.39%) |
Aug 11, 2020 | 93.99 | 94.76 | 92.17 | 92.31 | 675,750 | -2.08(-2.21%) |
Aug 10, 2020 | 97.05 | 97.15 | 93.28 | 94.39 | 778,325 | -2.03(-2.10%) |
Aug 07, 2020 | 98.69 | 99.25 | 95.13 | 96.42 | 796,753 | -2.72(-2.74%) |
Aug 06, 2020 | 99.36 | 99.53 | 98.24 | 99.14 | 478,776 | -0.22(-0.22%) |
Aug 05, 2020 | 99.33 | 99.88 | 98.82 | 99.36 | 907,237 | +1.64(+1.68%) |
Aug 04, 2020 | 97.67 | 98.30 | 96.80 | 97.71 | 792,725 | +0.14(+0.15%) |
Aug 03, 2020 | 96.28 | 97.89 | 96.14 | 97.57 | 1,633,805 | +2.01(+2.10%) |
Jul 31, 2020 | 95.99 | 95.99 | 94.00 | 95.56 | 1,247,132 | +1.52(+1.61%) |
Jul 30, 2020 | 92.47 | 94.30 | 91.91 | 94.04 | 415,346 | +0.70(+0.75%) |
Jul 29, 2020 | 92.30 | 93.85 | 92.13 | 93.34 | 365,813 | +1.97(+2.15%) |
Jul 28, 2020 | 92.53 | 93.21 | 91.30 | 91.37 | 370,802 | -1.56(-1.67%) |
Jul 27, 2020 | 91.39 | 93.03 | 90.44 | 92.93 | 442,478 | +2.74(+3.04%) |
Jul 24, 2020 | 89.70 | 91.24 | 88.14 | 90.19 | 789,361 | -1.53(-1.67%) |
Jul 23, 2020 | 94.94 | 95.27 | 90.71 | 91.72 | 726,687 | -2.34(-2.49%) |
Jul 22, 2020 | 94.43 | 95.10 | 93.31 | 94.06 | 416,637 | -0.11(-0.11%) |
Jul 21, 2020 | 96.15 | 96.36 | 93.90 | 94.17 | 612,803 | -0.86(-0.91%) |
Jul 20, 2020 | 91.15 | 95.20 | 91.06 | 95.03 | 648,101 | +4.42(+4.88%) |
Jul 17, 2020 | 90.31 | 90.89 | 89.59 | 90.62 | 366,050 | +0.64(+0.72%) |
Jul 16, 2020 | 89.38 | 90.63 | 88.66 | 89.97 | 372,075 | -0.96(-1.06%) |
Jul 15, 2020 | 91.27 | 91.40 | 88.58 | 90.93 | 838,882 | +1.03(+1.14%) |
Jul 14, 2020 | 88.85 | 90.58 | 85.99 | 89.91 | 1,143,149 | +0.35(+0.39%) |
Jul 13, 2020 | 95.91 | 96.93 | 89.30 | 89.56 | 1,516,526 | -3.96(-4.23%) |
Jul 10, 2020 | 92.86 | 93.56 | 91.50 | 93.52 | 533,355 | +0.68(+0.73%) |
Jul 09, 2020 | 93.18 | 93.41 | 90.67 | 92.83 | 1,001,981 | +0.83(+0.90%) |
Jul 08, 2020 | 90.41 | 92.07 | 90.29 | 92.01 | 872,631 | +2.90(+3.26%) |
Jul 07, 2020 | 89.05 | 90.87 | 88.37 | 89.11 | 781,580 | +0.46(+0.52%) |
Jul 06, 2020 | 87.91 | 89.91 | 87.47 | 88.65 | 1,119,621 | +3.22(+3.77%) |
Jul 02, 2020 | 86.39 | 86.40 | 85.29 | 85.43 | 1,226,310 | +1.06(+1.25%) |