Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 99.99 | 101.88 | 98.10 | 99.24 | 18,999,064 | -1.23(-1.22%) |
Sep 29, 2020 | 96.84 | 102.83 | 96.27 | 100.47 | 41,264,092 | +3.56(+3.67%) |
Sep 28, 2020 | 97.27 | 99.40 | 94.42 | 96.91 | 34,549,760 | -0.82(-0.84%) |
Sep 25, 2020 | 90.76 | 98.48 | 90.50 | 97.73 | 45,866,000 | +9.17(+10.35%) |
Sep 24, 2020 | 93.90 | 95.25 | 88.00 | 88.56 | 34,307,768 | -6.67(-7.00%) |
Sep 23, 2020 | 95.81 | 100.44 | 93.91 | 95.23 | 55,345,876 | +0.84(+0.89%) |
Sep 22, 2020 | 90.33 | 94.65 | 88.43 | 94.39 | 43,418,132 | -0.41(-0.43%) |
Sep 21, 2020 | 89.40 | 96.50 | 87.78 | 94.80 | 51,257,728 | +5.10(+5.69%) |
Sep 18, 2020 | 85.25 | 90.01 | 83.28 | 89.70 | 44,309,500 | +4.50(+5.28%) |
Sep 17, 2020 | 79.69 | 85.70 | 79.02 | 85.20 | 30,598,554 | +2.61(+3.16%) |
Sep 16, 2020 | 83.77 | 86.35 | 82.20 | 82.59 | 25,194,654 | -2.86(-3.35%) |
Sep 15, 2020 | 83.50 | 88.50 | 82.50 | 85.45 | 67,905,648 | +3.44(+4.19%) |
Sep 14, 2020 | 81.72 | 83.50 | 78.83 | 82.01 | 52,964,172 | -2.03(-2.42%) |
Sep 11, 2020 | 98.11 | 98.11 | 83.58 | 84.04 | 87,398,096 | -3.71(-4.23%) |
Sep 10, 2020 | 93.55 | 98.61 | 86.38 | 87.75 | 55,455,304 | -3.42(-3.75%) |
Sep 09, 2020 | 90.16 | 92.08 | 86.22 | 91.17 | 29,990,484 | +5.57(+6.51%) |
Sep 08, 2020 | 79.38 | 91.84 | 79.29 | 85.60 | 32,700,884 | +4.97(+6.16%) |
Sep 04, 2020 | 81.55 | 84.97 | 72.11 | 80.63 | 16,784,900 | -1.65(-2.01%) |
Sep 03, 2020 | 87.80 | 87.90 | 80.51 | 82.28 | 13,967,066 | -8.78(-9.64%) |
Sep 02, 2020 | 91.80 | 92.50 | 84.25 | 91.06 | 26,667,640 | +7.39(+8.83%) |
Sep 01, 2020 | 78.39 | 84.63 | 78.00 | 83.67 | 13,229,924 | +7.00(+9.13%) |
Aug 31, 2020 | 76.00 | 77.80 | 75.41 | 76.67 | 15,737,947 | +0.71(+0.93%) |
Aug 28, 2020 | 72.41 | 77.45 | 72.25 | 75.96 | 15,422,100 | +5.66(+8.05%) |
Aug 27, 2020 | 72.40 | 72.41 | 68.06 | 70.30 | 12,941,334 | +3.00(+4.46%) |
Aug 26, 2020 | 66.97 | 68.61 | 66.74 | 67.30 | 4,662,572 | +0.85(+1.28%) |
Aug 25, 2020 | 66.47 | 67.46 | 65.29 | 66.45 | 4,289,862 | -0.42(-0.63%) |
Aug 24, 2020 | 69.95 | 70.25 | 66.21 | 66.87 | 4,482,866 | -2.48(-3.58%) |
Aug 21, 2020 | 68.71 | 70.95 | 68.56 | 69.35 | 4,077,800 | +0.63(+0.92%) |
Aug 20, 2020 | 67.59 | 69.09 | 67.10 | 68.72 | 3,207,518 | +1.13(+1.67%) |
Aug 19, 2020 | 69.32 | 69.76 | 67.46 | 67.59 | 4,080,711 | -2.23(-3.19%) |
Aug 18, 2020 | 65.85 | 70.78 | 65.56 | 69.82 | 7,926,193 | +4.56(+6.99%) |
Aug 17, 2020 | 64.88 | 65.45 | 63.23 | 65.26 | 3,848,368 | +0.92(+1.43%) |
Aug 14, 2020 | 66.64 | 67.75 | 64.08 | 64.34 | 4,565,300 | -1.37(-2.08%) |
Aug 13, 2020 | 63.00 | 66.35 | 62.50 | 65.71 | 9,861,007 | +1.35(+2.10%) |
Aug 12, 2020 | 65.21 | 65.73 | 63.76 | 64.36 | 3,768,170 | -0.60(-0.92%) |
Aug 11, 2020 | 65.69 | 67.20 | 64.15 | 64.96 | 4,139,000 | -2.16(-3.22%) |
Aug 10, 2020 | 68.48 | 69.57 | 65.15 | 67.12 | 3,932,734 | -1.18(-1.73%) |
Aug 07, 2020 | 69.99 | 70.68 | 66.37 | 68.30 | 4,748,000 | -1.42(-2.04%) |
Aug 06, 2020 | 71.73 | 72.50 | 69.68 | 69.72 | 4,520,470 | -1.49(-2.09%) |
Aug 05, 2020 | 69.73 | 71.74 | 69.67 | 71.21 | 4,994,313 | +1.20(+1.71%) |
Aug 04, 2020 | 70.95 | 71.50 | 69.01 | 70.01 | 6,036,741 | -2.67(-3.67%) |
Aug 03, 2020 | 69.60 | 73.21 | 69.10 | 72.68 | 7,892,387 | +4.46(+6.54%) |
Jul 31, 2020 | 66.69 | 68.94 | 65.60 | 68.22 | 7,270,600 | +2.94(+4.50%) |
Jul 30, 2020 | 66.17 | 66.65 | 62.72 | 65.28 | 5,410,559 | -1.37(-2.06%) |
Jul 29, 2020 | 64.72 | 66.90 | 64.60 | 66.65 | 4,394,634 | +2.54(+3.96%) |
Jul 28, 2020 | 64.30 | 66.87 | 63.93 | 64.11 | 5,709,382 | +0.43(+0.68%) |
Jul 27, 2020 | 62.58 | 63.91 | 61.75 | 63.68 | 4,106,168 | +1.86(+3.01%) |
Jul 24, 2020 | 61.56 | 62.34 | 59.68 | 61.82 | 4,048,600 | -0.49(-0.79%) |
Jul 23, 2020 | 64.31 | 65.28 | 60.89 | 62.31 | 4,730,622 | -1.83(-2.85%) |
Jul 22, 2020 | 62.90 | 64.41 | 62.88 | 64.14 | 4,367,073 | +1.26(+2.00%) |
Jul 21, 2020 | 64.85 | 65.31 | 61.90 | 62.88 | 6,251,553 | -1.83(-2.83%) |
Jul 20, 2020 | 59.72 | 65.00 | 59.58 | 64.71 | 10,346,030 | +6.18(+10.56%) |
Jul 17, 2020 | 61.55 | 61.88 | 58.23 | 58.53 | 9,961,400 | -2.76(-4.50%) |
Jul 16, 2020 | 62.21 | 62.89 | 60.65 | 61.29 | 5,611,601 | -1.84(-2.91%) |
Jul 15, 2020 | 61.43 | 63.72 | 60.87 | 63.13 | 5,331,322 | +0.18(+0.29%) |
Jul 14, 2020 | 62.58 | 65.08 | 60.10 | 62.95 | 9,573,834 | +1.37(+2.22%) |
Jul 13, 2020 | 69.25 | 69.73 | 61.01 | 61.58 | 13,137,434 | -6.89(-10.06%) |
Jul 10, 2020 | 64.82 | 68.78 | 63.80 | 68.47 | 9,163,600 | +3.98(+6.17%) |
Jul 09, 2020 | 63.88 | 65.72 | 63.56 | 64.49 | 7,526,140 | +1.97(+3.15%) |
Jul 08, 2020 | 61.04 | 63.25 | 61.04 | 62.52 | 6,055,736 | +1.70(+2.80%) |
Jul 07, 2020 | 61.00 | 62.20 | 59.70 | 60.82 | 6,873,105 | +0.34(+0.56%) |
Jul 06, 2020 | 59.25 | 62.34 | 59.24 | 60.48 | 5,923,627 | +1.32(+2.23%) |
Jul 02, 2020 | 60.85 | 61.39 | 58.91 | 59.16 | 5,475,500 | -1.09(-1.81%) |