Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 109.43 | 113.21 | 109.08 | 111.31 | 874,458 | +2.31(+2.12%) |
Sep 29, 2020 | 108.72 | 110.79 | 108.21 | 109.00 | 649,101 | +0.68(+0.63%) |
Sep 28, 2020 | 107.08 | 109.17 | 106.36 | 108.32 | 790,022 | +1.42(+1.33%) |
Sep 25, 2020 | 103.35 | 107.58 | 103.00 | 106.90 | 546,500 | +3.26(+3.15%) |
Sep 24, 2020 | 105.12 | 105.13 | 102.06 | 103.64 | 977,020 | -2.27(-2.14%) |
Sep 23, 2020 | 105.82 | 108.93 | 105.50 | 105.91 | 847,984 | +1.76(+1.69%) |
Sep 22, 2020 | 105.61 | 105.61 | 100.13 | 104.15 | 1,081,374 | -0.96(-0.91%) |
Sep 21, 2020 | 106.42 | 108.95 | 102.52 | 105.11 | 1,643,811 | -5.63(-5.08%) |
Sep 18, 2020 | 107.26 | 110.98 | 106.42 | 110.74 | 6,726,100 | +1.76(+1.61%) |
Sep 17, 2020 | 104.00 | 110.87 | 103.16 | 108.98 | 1,611,906 | +1.73(+1.61%) |
Sep 16, 2020 | 105.49 | 109.95 | 104.72 | 107.25 | 2,139,004 | +2.79(+2.67%) |
Sep 15, 2020 | 97.37 | 106.57 | 97.21 | 104.46 | 2,465,688 | +6.76(+6.92%) |
Sep 14, 2020 | 90.33 | 98.42 | 90.17 | 97.70 | 2,524,905 | +8.44(+9.46%) |
Sep 11, 2020 | 88.08 | 89.67 | 87.50 | 89.26 | 897,000 | +1.86(+2.13%) |
Sep 10, 2020 | 85.45 | 90.56 | 85.45 | 87.40 | 1,474,973 | +1.95(+2.28%) |
Sep 09, 2020 | 82.87 | 86.24 | 82.55 | 85.45 | 1,251,521 | +3.36(+4.09%) |
Sep 08, 2020 | 78.20 | 83.22 | 76.03 | 82.09 | 1,317,034 | +2.09(+2.61%) |
Sep 04, 2020 | 81.68 | 82.58 | 77.36 | 80.00 | 917,500 | -2.10(-2.56%) |
Sep 03, 2020 | 84.92 | 84.92 | 81.52 | 82.10 | 716,875 | -2.69(-3.17%) |
Sep 02, 2020 | 84.82 | 85.10 | 83.85 | 84.79 | 523,663 | +0.11(+0.13%) |
Sep 01, 2020 | 82.75 | 84.75 | 82.52 | 84.68 | 400,812 | +1.93(+2.33%) |
Aug 31, 2020 | 81.70 | 83.10 | 80.65 | 82.75 | 496,443 | +0.75(+0.91%) |
Aug 28, 2020 | 81.50 | 82.10 | 81.04 | 82.00 | 534,000 | +0.50(+0.61%) |
Aug 27, 2020 | 80.36 | 82.42 | 79.93 | 81.50 | 602,550 | +1.53(+1.91%) |
Aug 26, 2020 | 79.99 | 80.20 | 79.01 | 79.97 | 389,536 | -0.05(-0.06%) |
Aug 25, 2020 | 78.96 | 80.50 | 78.17 | 80.02 | 400,540 | +0.91(+1.15%) |
Aug 24, 2020 | 78.80 | 79.54 | 78.41 | 79.11 | 790,054 | +0.51(+0.65%) |
Aug 21, 2020 | 78.59 | 78.93 | 78.02 | 78.60 | 419,000 | +0.01(+0.01%) |
Aug 20, 2020 | 77.96 | 78.63 | 77.46 | 78.59 | 500,537 | +0.60(+0.77%) |
Aug 19, 2020 | 77.72 | 78.40 | 77.50 | 77.99 | 590,351 | +0.10(+0.13%) |
Aug 18, 2020 | 76.31 | 78.02 | 76.26 | 77.89 | 538,771 | +1.29(+1.68%) |
Aug 17, 2020 | 76.00 | 76.80 | 75.75 | 76.60 | 356,900 | +0.91(+1.20%) |
Aug 14, 2020 | 75.94 | 76.09 | 75.08 | 75.69 | 517,400 | -0.44(-0.58%) |
Aug 13, 2020 | 74.93 | 76.80 | 74.72 | 76.13 | 461,974 | +1.13(+1.51%) |
Aug 12, 2020 | 74.74 | 75.32 | 74.21 | 75.00 | 341,179 | +0.46(+0.62%) |
Aug 11, 2020 | 78.50 | 78.55 | 74.31 | 74.54 | 665,563 | -3.77(-4.81%) |
Aug 10, 2020 | 79.30 | 79.54 | 78.07 | 78.31 | 504,157 | -0.73(-0.92%) |
Aug 07, 2020 | 78.58 | 79.73 | 78.28 | 79.04 | 641,900 | +0.07(+0.09%) |
Aug 06, 2020 | 77.91 | 79.02 | 77.19 | 78.97 | 542,702 | +1.00(+1.28%) |
Aug 05, 2020 | 78.13 | 78.85 | 77.20 | 77.97 | 549,036 | +1.09(+1.42%) |
Aug 04, 2020 | 76.81 | 78.81 | 76.50 | 76.88 | 871,709 | -0.43(-0.56%) |
Aug 03, 2020 | 76.06 | 77.60 | 75.91 | 77.31 | 904,788 | +1.52(+2.01%) |
Jul 31, 2020 | 76.97 | 77.26 | 74.08 | 75.79 | 1,090,900 | -0.38(-0.50%) |
Jul 30, 2020 | 74.00 | 77.20 | 72.11 | 76.17 | 2,231,967 | +8.17(+12.01%) |
Jul 29, 2020 | 68.15 | 68.90 | 67.56 | 68.00 | 654,289 | +0.40(+0.59%) |
Jul 28, 2020 | 67.30 | 68.25 | 66.68 | 67.60 | 780,385 | +0.59(+0.88%) |
Jul 27, 2020 | 66.90 | 67.68 | 65.99 | 67.01 | 892,409 | +0.01(+0.01%) |
Jul 24, 2020 | 67.09 | 67.14 | 64.91 | 67.00 | 775,500 | -0.79(-1.17%) |
Jul 23, 2020 | 67.00 | 69.54 | 66.59 | 67.79 | 1,005,802 | +0.95(+1.42%) |
Jul 22, 2020 | 65.70 | 67.94 | 64.00 | 66.84 | 1,000,400 | +3.38(+5.33%) |
Jul 21, 2020 | 65.00 | 65.48 | 63.17 | 63.46 | 517,911 | -0.56(-0.87%) |
Jul 20, 2020 | 63.38 | 64.59 | 63.21 | 64.02 | 568,822 | +0.88(+1.39%) |
Jul 17, 2020 | 61.46 | 63.45 | 61.16 | 63.14 | 395,900 | +1.56(+2.53%) |
Jul 16, 2020 | 63.12 | 63.12 | 59.91 | 61.58 | 726,416 | -2.06(-3.24%) |
Jul 15, 2020 | 59.32 | 64.00 | 59.02 | 63.64 | 1,319,127 | +5.50(+9.46%) |
Jul 14, 2020 | 57.74 | 58.21 | 55.40 | 58.14 | 990,919 | +0.09(+0.16%) |
Jul 13, 2020 | 60.44 | 61.78 | 57.91 | 58.05 | 595,445 | -2.33(-3.86%) |
Jul 10, 2020 | 60.26 | 60.78 | 59.80 | 60.38 | 270,700 | +0.31(+0.52%) |
Jul 09, 2020 | 61.15 | 61.49 | 59.51 | 60.07 | 412,821 | -0.90(-1.48%) |
Jul 08, 2020 | 59.37 | 61.10 | 59.37 | 60.97 | 856,264 | +1.39(+2.33%) |
Jul 07, 2020 | 62.55 | 62.73 | 59.40 | 59.58 | 680,510 | -3.28(-5.22%) |
Jul 06, 2020 | 61.13 | 63.35 | 60.76 | 62.86 | 796,727 | +2.21(+3.64%) |
Jul 02, 2020 | 60.70 | 60.97 | 59.47 | 60.65 | 746,800 | +1.04(+1.74%) |