Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 106.04 | 106.08 | 105.93 | 105.96 | 1,262,428 | -0.16(-0.15%) |
Sep 29, 2020 | 106.13 | 106.15 | 106.09 | 106.12 | 1,606,206 | +0.03(+0.03%) |
Sep 28, 2020 | 105.98 | 106.11 | 105.96 | 106.09 | 1,201,410 | +0.12(+0.11%) |
Sep 25, 2020 | 105.77 | 105.98 | 105.70 | 105.98 | 1,300,904 | +0.18(+0.17%) |
Sep 24, 2020 | 105.82 | 105.82 | 105.67 | 105.79 | 2,113,324 | +0.06(+0.06%) |
Sep 23, 2020 | 105.95 | 105.98 | 105.70 | 105.73 | 2,316,494 | -0.27(-0.26%) |
Sep 22, 2020 | 106.04 | 106.04 | 105.89 | 106.00 | 1,131,329 | +0.06(+0.06%) |
Sep 21, 2020 | 106.09 | 106.09 | 105.90 | 105.94 | 1,201,324 | -0.05(-0.04%) |
Sep 18, 2020 | 105.95 | 106.01 | 105.92 | 105.98 | 744,327 | +0.01(+0.01%) |
Sep 17, 2020 | 105.94 | 106.02 | 105.91 | 105.98 | 624,323 | +0.03(+0.03%) |
Sep 16, 2020 | 105.95 | 105.99 | 105.89 | 105.95 | 1,060,073 | -0.06(-0.05%) |
Sep 15, 2020 | 105.91 | 106.04 | 105.87 | 106.00 | 1,013,189 | +0.12(+0.11%) |
Sep 14, 2020 | 105.93 | 106.11 | 105.85 | 105.88 | 1,821,829 | -0.08(-0.08%) |
Sep 11, 2020 | 105.82 | 106.11 | 105.80 | 105.97 | 1,163,265 | +0.12(+0.11%) |
Sep 10, 2020 | 105.94 | 105.98 | 105.78 | 105.85 | 1,055,719 | -0.10(-0.09%) |
Sep 09, 2020 | 105.89 | 106.01 | 105.80 | 105.95 | 863,617 | +0.07(+0.07%) |
Sep 08, 2020 | 105.98 | 106.00 | 105.80 | 105.88 | 804,901 | -0.01(-0.01%) |
Sep 04, 2020 | 105.98 | 105.99 | 105.83 | 105.88 | 1,296,637 | -0.17(-0.16%) |
Sep 03, 2020 | 105.84 | 106.11 | 105.79 | 106.05 | 2,091,138 | +0.17(+0.16%) |
Sep 02, 2020 | 105.76 | 105.90 | 105.74 | 105.88 | 1,368,463 | -0.01(-0.01%) |
Sep 01, 2020 | 105.72 | 105.94 | 105.70 | 105.89 | 1,026,506 | +0.07(+0.06%) |
Aug 31, 2020 | 105.74 | 105.83 | 105.71 | 105.83 | 972,885 | +0.11(+0.10%) |
Aug 28, 2020 | 105.71 | 105.79 | 105.63 | 105.72 | 929,694 | +0.14(+0.13%) |
Aug 27, 2020 | 105.91 | 105.91 | 105.53 | 105.58 | 1,902,034 | -0.36(-0.34%) |
Aug 26, 2020 | 106.06 | 106.06 | 105.75 | 105.94 | 1,986,535 | -0.12(-0.11%) |
Aug 25, 2020 | 106.03 | 106.11 | 105.90 | 106.06 | 2,098,530 | -0.16(-0.15%) |
Aug 24, 2020 | 106.14 | 106.25 | 106.12 | 106.23 | 855,649 | +0.17(+0.16%) |
Aug 21, 2020 | 106.13 | 106.13 | 105.91 | 106.05 | 1,678,447 | +0.01(+0.01%) |
Aug 20, 2020 | 106.36 | 106.38 | 105.95 | 106.05 | 1,488,311 | -0.27(-0.26%) |
Aug 19, 2020 | 106.62 | 106.62 | 106.25 | 106.32 | 1,525,180 | -0.23(-0.21%) |
Aug 18, 2020 | 106.55 | 106.58 | 106.50 | 106.55 | 1,715,613 | -0.03(-0.03%) |
Aug 17, 2020 | 106.56 | 106.58 | 106.49 | 106.57 | 866,193 | -0.02(-0.02%) |
Aug 14, 2020 | 106.73 | 106.73 | 106.58 | 106.59 | 916,981 | -0.07(-0.07%) |
Aug 13, 2020 | 106.74 | 106.75 | 106.57 | 106.67 | 1,004,179 | -0.11(-0.10%) |
Aug 12, 2020 | 106.91 | 106.91 | 106.58 | 106.78 | 2,521,453 | -0.08(-0.08%) |
Aug 11, 2020 | 106.90 | 106.96 | 106.82 | 106.86 | 1,712,164 | -0.10(-0.09%) |
Aug 10, 2020 | 106.98 | 106.99 | 106.91 | 106.96 | 806,948 | +0.04(+0.04%) |
Aug 07, 2020 | 106.96 | 106.96 | 106.88 | 106.91 | 715,326 | +0.00(+0.00%) |
Aug 06, 2020 | 106.75 | 106.92 | 106.68 | 106.91 | 747,144 | +0.19(+0.18%) |
Aug 05, 2020 | 106.53 | 106.73 | 106.53 | 106.72 | 871,566 | +0.12(+0.11%) |
Aug 04, 2020 | 106.56 | 106.66 | 106.53 | 106.60 | 750,283 | +0.08(+0.08%) |
Aug 03, 2020 | 106.48 | 106.53 | 106.46 | 106.52 | 965,018 | +0.07(+0.06%) |
Jul 31, 2020 | 106.43 | 106.51 | 106.36 | 106.45 | 794,787 | +0.10(+0.09%) |
Jul 30, 2020 | 106.37 | 106.45 | 106.31 | 106.35 | 1,327,264 | +0.06(+0.06%) |
Jul 29, 2020 | 106.30 | 106.34 | 106.22 | 106.29 | 813,214 | +0.09(+0.09%) |
Jul 28, 2020 | 106.28 | 106.31 | 106.17 | 106.20 | 976,810 | +0.00(+0.00%) |
Jul 27, 2020 | 106.25 | 106.25 | 106.15 | 106.20 | 826,803 | -0.04(-0.03%) |
Jul 24, 2020 | 106.18 | 106.24 | 106.12 | 106.23 | 729,689 | +0.04(+0.03%) |
Jul 23, 2020 | 106.21 | 106.22 | 106.11 | 106.20 | 836,499 | +0.10(+0.09%) |
Jul 22, 2020 | 106.11 | 106.17 | 105.95 | 106.10 | 1,606,839 | +0.15(+0.14%) |
Jul 21, 2020 | 105.99 | 106.02 | 105.88 | 105.95 | 839,104 | +0.00(+0.00%) |
Jul 20, 2020 | 105.91 | 106.02 | 105.83 | 105.95 | 1,003,414 | +0.23(+0.22%) |
Jul 17, 2020 | 105.77 | 105.82 | 105.69 | 105.72 | 1,113,580 | +0.02(+0.02%) |
Jul 16, 2020 | 105.65 | 105.77 | 105.59 | 105.70 | 715,988 | +0.14(+0.13%) |
Jul 15, 2020 | 105.54 | 105.61 | 105.51 | 105.57 | 713,486 | +0.06(+0.06%) |
Jul 14, 2020 | 105.41 | 105.59 | 105.36 | 105.50 | 891,614 | +0.20(+0.19%) |
Jul 13, 2020 | 105.39 | 105.40 | 105.26 | 105.30 | 775,861 | -0.01(-0.01%) |
Jul 10, 2020 | 105.32 | 105.36 | 105.25 | 105.31 | 944,194 | +0.07(+0.07%) |
Jul 09, 2020 | 105.17 | 105.26 | 105.15 | 105.24 | 873,498 | +0.09(+0.09%) |
Jul 08, 2020 | 105.11 | 105.18 | 105.02 | 105.15 | 1,155,817 | -0.02(-0.02%) |
Jul 07, 2020 | 105.12 | 105.20 | 105.09 | 105.17 | 1,129,174 | +0.04(+0.03%) |
Jul 06, 2020 | 105.07 | 105.18 | 105.01 | 105.13 | 904,934 | -0.05(-0.04%) |
Jul 02, 2020 | 105.02 | 105.19 | 104.98 | 105.18 | 1,063,631 | +0.18(+0.17%) |