Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 101.88 | 103.13 | 101.41 | 102.08 | 1,876,067 | +0.51(+0.50%) |
Sep 29, 2020 | 102.37 | 102.41 | 101.06 | 101.57 | 1,194,645 | -0.82(-0.80%) |
Sep 28, 2020 | 101.74 | 102.74 | 101.62 | 102.39 | 1,352,065 | +1.94(+1.93%) |
Sep 25, 2020 | 98.67 | 100.72 | 98.48 | 100.45 | 1,187,894 | +1.38(+1.39%) |
Sep 24, 2020 | 98.67 | 100.22 | 97.70 | 99.07 | 2,484,901 | +0.16(+0.16%) |
Sep 23, 2020 | 101.32 | 101.82 | 98.87 | 98.91 | 1,597,500 | -2.17(-2.15%) |
Sep 22, 2020 | 100.72 | 101.49 | 100.21 | 101.08 | 1,452,847 | +0.47(+0.47%) |
Sep 21, 2020 | 101.51 | 101.61 | 99.53 | 100.61 | 1,886,037 | -2.60(-2.52%) |
Sep 18, 2020 | 104.55 | 104.63 | 102.67 | 103.21 | 1,248,402 | -1.26(-1.21%) |
Sep 17, 2020 | 103.62 | 104.86 | 103.12 | 104.47 | 1,716,132 | -0.45(-0.43%) |
Sep 16, 2020 | 104.80 | 106.16 | 104.61 | 104.92 | 1,406,404 | +0.70(+0.67%) |
Sep 15, 2020 | 104.65 | 105.01 | 104.10 | 104.23 | 1,441,268 | +0.10(+0.10%) |
Sep 14, 2020 | 103.30 | 104.46 | 103.19 | 104.12 | 1,047,841 | +1.65(+1.61%) |
Sep 11, 2020 | 102.46 | 102.92 | 101.57 | 102.47 | 1,415,118 | +0.54(+0.53%) |
Sep 10, 2020 | 103.67 | 104.28 | 101.77 | 101.93 | 2,562,871 | -1.49(-1.44%) |
Sep 09, 2020 | 103.03 | 104.19 | 102.81 | 103.42 | 2,020,405 | +1.19(+1.16%) |
Sep 08, 2020 | 103.36 | 103.36 | 102.02 | 102.23 | 1,685,669 | -2.17(-2.08%) |
Sep 04, 2020 | 105.39 | 105.65 | 102.88 | 104.41 | 3,339,216 | -0.24(-0.23%) |
Sep 03, 2020 | 107.01 | 107.58 | 103.85 | 104.65 | 1,983,975 | -2.46(-2.30%) |
Sep 02, 2020 | 105.47 | 107.44 | 105.36 | 107.11 | 2,025,478 | +1.87(+1.78%) |
Sep 01, 2020 | 104.44 | 105.26 | 104.06 | 105.24 | 2,498,520 | +0.54(+0.51%) |
Aug 31, 2020 | 105.39 | 105.55 | 104.71 | 104.71 | 1,705,705 | -0.88(-0.84%) |
Aug 28, 2020 | 105.11 | 105.66 | 104.62 | 105.59 | 766,340 | +0.86(+0.83%) |
Aug 27, 2020 | 104.57 | 105.16 | 104.36 | 104.73 | 1,851,847 | +0.54(+0.51%) |
Aug 26, 2020 | 104.24 | 104.44 | 103.81 | 104.19 | 995,583 | -0.18(-0.17%) |
Aug 25, 2020 | 104.80 | 104.89 | 103.78 | 104.37 | 1,558,903 | +0.00(+0.00%) |
Aug 24, 2020 | 103.29 | 104.37 | 102.98 | 104.37 | 1,029,054 | +1.68(+1.64%) |
Aug 21, 2020 | 102.74 | 102.84 | 102.36 | 102.69 | 611,115 | -0.19(-0.18%) |
Aug 20, 2020 | 102.65 | 103.15 | 102.34 | 102.87 | 652,709 | -0.48(-0.46%) |
Aug 19, 2020 | 103.90 | 104.20 | 103.14 | 103.35 | 1,044,693 | -0.40(-0.39%) |
Aug 18, 2020 | 104.33 | 104.36 | 103.59 | 103.76 | 741,431 | -0.60(-0.58%) |
Aug 17, 2020 | 104.46 | 104.51 | 104.07 | 104.36 | 873,886 | +0.05(+0.05%) |
Aug 14, 2020 | 103.74 | 104.61 | 103.64 | 104.31 | 691,228 | +0.30(+0.29%) |
Aug 13, 2020 | 104.05 | 104.54 | 103.72 | 104.01 | 1,684,710 | -0.51(-0.49%) |
Aug 12, 2020 | 104.82 | 104.99 | 104.14 | 104.52 | 1,619,347 | +0.61(+0.59%) |
Aug 11, 2020 | 105.09 | 105.55 | 103.61 | 103.91 | 5,224,177 | -0.11(-0.11%) |
Aug 10, 2020 | 103.14 | 104.12 | 103.11 | 104.02 | 4,232,908 | +1.08(+1.05%) |
Aug 07, 2020 | 101.54 | 102.94 | 101.48 | 102.94 | 1,723,442 | +1.03(+1.01%) |
Aug 06, 2020 | 101.63 | 102.05 | 101.40 | 101.91 | 1,900,140 | -0.07(-0.07%) |
Aug 05, 2020 | 101.81 | 102.08 | 101.66 | 101.98 | 1,521,511 | +0.82(+0.81%) |
Aug 04, 2020 | 100.53 | 101.25 | 100.48 | 101.16 | 755,797 | +0.50(+0.49%) |
Aug 03, 2020 | 100.59 | 101.00 | 100.04 | 100.67 | 1,120,951 | +0.24(+0.24%) |
Jul 31, 2020 | 100.34 | 100.42 | 98.89 | 100.42 | 2,009,423 | -0.05(-0.05%) |
Jul 30, 2020 | 100.16 | 100.64 | 99.31 | 100.47 | 1,248,805 | -0.80(-0.79%) |
Jul 29, 2020 | 100.01 | 101.48 | 100.01 | 101.27 | 879,338 | +1.64(+1.64%) |
Jul 28, 2020 | 99.92 | 100.36 | 99.51 | 99.63 | 837,513 | -0.61(-0.61%) |
Jul 27, 2020 | 99.90 | 100.31 | 99.23 | 100.24 | 1,071,465 | +0.40(+0.41%) |
Jul 24, 2020 | 100.26 | 100.42 | 99.49 | 99.84 | 2,463,930 | -0.73(-0.73%) |
Jul 23, 2020 | 100.66 | 101.44 | 99.99 | 100.57 | 1,377,030 | -0.17(-0.17%) |
Jul 22, 2020 | 99.72 | 100.80 | 99.58 | 100.74 | 1,178,259 | +0.80(+0.80%) |
Jul 21, 2020 | 99.59 | 100.51 | 99.54 | 99.94 | 1,880,203 | +0.99(+1.00%) |
Jul 20, 2020 | 99.27 | 99.48 | 98.61 | 98.95 | 1,298,735 | -0.53(-0.53%) |
Jul 17, 2020 | 99.51 | 99.76 | 98.90 | 99.48 | 691,547 | +0.34(+0.34%) |
Jul 16, 2020 | 98.70 | 99.58 | 98.44 | 99.14 | 1,039,519 | -0.14(-0.14%) |
Jul 15, 2020 | 98.69 | 99.59 | 98.24 | 99.28 | 1,437,642 | +2.25(+2.31%) |
Jul 14, 2020 | 95.18 | 97.14 | 94.90 | 97.04 | 1,486,507 | +1.55(+1.62%) |
Jul 13, 2020 | 96.50 | 97.51 | 95.41 | 95.49 | 3,514,033 | -0.45(-0.47%) |
Jul 10, 2020 | 94.27 | 95.96 | 94.26 | 95.94 | 4,931,051 | +1.59(+1.68%) |
Jul 09, 2020 | 95.86 | 95.92 | 93.43 | 94.35 | 5,597,224 | -1.52(-1.59%) |
Jul 08, 2020 | 95.71 | 96.18 | 94.93 | 95.87 | 1,487,614 | +0.28(+0.30%) |
Jul 07, 2020 | 96.40 | 96.70 | 95.47 | 95.59 | 653,755 | -1.55(-1.60%) |
Jul 06, 2020 | 97.55 | 98.01 | 96.77 | 97.14 | 800,163 | +1.05(+1.10%) |
Jul 02, 2020 | 96.96 | 97.53 | 95.89 | 96.09 | 871,456 | +0.57(+0.60%) |