Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 106.35 | 108.58 | 106.14 | 107.40 | 855,479 | +1.37(+1.29%) |
Sep 29, 2020 | 106.00 | 107.31 | 105.67 | 106.03 | 942,020 | -0.49(-0.46%) |
Sep 28, 2020 | 104.74 | 107.53 | 104.31 | 106.52 | 990,391 | +3.21(+3.11%) |
Sep 25, 2020 | 100.55 | 103.50 | 100.55 | 103.31 | 672,250 | +1.89(+1.86%) |
Sep 24, 2020 | 99.98 | 102.60 | 98.85 | 101.42 | 894,000 | +2.02(+2.03%) |
Sep 23, 2020 | 101.81 | 102.98 | 99.31 | 99.40 | 659,048 | -2.23(-2.19%) |
Sep 22, 2020 | 103.99 | 105.20 | 100.21 | 101.63 | 1,261,861 | -2.62(-2.51%) |
Sep 21, 2020 | 104.43 | 105.89 | 102.71 | 104.25 | 898,246 | -2.53(-2.37%) |
Sep 18, 2020 | 105.46 | 107.23 | 105.40 | 106.78 | 1,152,066 | +0.54(+0.51%) |
Sep 17, 2020 | 105.50 | 106.84 | 104.98 | 106.23 | 732,223 | -0.49(-0.46%) |
Sep 16, 2020 | 106.40 | 107.90 | 105.72 | 106.73 | 862,179 | +0.31(+0.29%) |
Sep 15, 2020 | 106.69 | 107.42 | 105.42 | 106.42 | 651,668 | +0.17(+0.16%) |
Sep 14, 2020 | 106.13 | 107.87 | 105.78 | 106.25 | 568,687 | +0.91(+0.86%) |
Sep 11, 2020 | 105.73 | 106.46 | 104.40 | 105.35 | 682,608 | -0.51(-0.48%) |
Sep 10, 2020 | 108.01 | 108.90 | 105.42 | 105.86 | 885,885 | -1.96(-1.82%) |
Sep 09, 2020 | 109.09 | 109.39 | 107.40 | 107.82 | 645,835 | -0.61(-0.56%) |
Sep 08, 2020 | 111.68 | 111.73 | 107.71 | 108.43 | 831,414 | -4.35(-3.86%) |
Sep 04, 2020 | 113.21 | 114.04 | 111.00 | 112.78 | 750,848 | +1.52(+1.36%) |
Sep 03, 2020 | 113.59 | 114.98 | 110.78 | 111.27 | 1,100,106 | -1.38(-1.22%) |
Sep 02, 2020 | 111.37 | 113.34 | 110.96 | 112.65 | 1,281,250 | +1.00(+0.90%) |
Sep 01, 2020 | 110.73 | 112.10 | 110.14 | 111.64 | 625,600 | +0.45(+0.41%) |
Aug 31, 2020 | 112.59 | 113.03 | 111.13 | 111.19 | 740,541 | -1.80(-1.60%) |
Aug 28, 2020 | 114.29 | 114.37 | 112.51 | 112.99 | 445,797 | -0.10(-0.09%) |
Aug 27, 2020 | 111.95 | 113.70 | 111.92 | 113.09 | 512,189 | +1.39(+1.24%) |
Aug 26, 2020 | 113.33 | 113.39 | 111.59 | 111.70 | 535,080 | -2.21(-1.94%) |
Aug 25, 2020 | 114.80 | 115.47 | 113.07 | 113.91 | 462,835 | +0.57(+0.50%) |
Aug 24, 2020 | 111.62 | 113.38 | 111.11 | 113.33 | 805,328 | +2.09(+1.88%) |
Aug 21, 2020 | 110.86 | 111.39 | 109.83 | 111.25 | 552,930 | +0.16(+0.14%) |
Aug 20, 2020 | 111.86 | 112.40 | 110.89 | 111.09 | 478,495 | -1.79(-1.59%) |
Aug 19, 2020 | 113.22 | 114.59 | 112.78 | 112.88 | 434,317 | +0.35(+0.31%) |
Aug 18, 2020 | 113.78 | 114.14 | 112.10 | 112.53 | 470,262 | -1.23(-1.08%) |
Aug 17, 2020 | 114.88 | 115.50 | 113.66 | 113.76 | 670,016 | -1.79(-1.55%) |
Aug 14, 2020 | 114.96 | 116.45 | 114.69 | 115.55 | 524,598 | -0.25(-0.21%) |
Aug 13, 2020 | 115.92 | 116.87 | 115.69 | 115.80 | 406,650 | -1.74(-1.48%) |
Aug 12, 2020 | 119.08 | 119.32 | 116.27 | 117.54 | 775,266 | +0.35(+0.29%) |
Aug 11, 2020 | 116.20 | 118.43 | 115.47 | 117.19 | 694,239 | +2.83(+2.47%) |
Aug 10, 2020 | 114.77 | 116.03 | 114.13 | 114.37 | 543,588 | +0.02(+0.02%) |
Aug 07, 2020 | 111.69 | 114.40 | 111.22 | 114.35 | 572,732 | +2.14(+1.90%) |
Aug 06, 2020 | 112.28 | 112.93 | 111.41 | 112.21 | 398,805 | -0.59(-0.52%) |
Aug 05, 2020 | 112.26 | 113.23 | 111.72 | 112.80 | 345,724 | +1.33(+1.19%) |
Aug 04, 2020 | 111.01 | 111.72 | 110.11 | 111.47 | 600,685 | +0.26(+0.23%) |
Aug 03, 2020 | 111.10 | 111.87 | 109.85 | 111.22 | 613,575 | +0.45(+0.41%) |
Jul 31, 2020 | 110.32 | 110.85 | 108.89 | 110.77 | 658,744 | +0.04(+0.04%) |
Jul 30, 2020 | 109.91 | 111.11 | 109.14 | 110.73 | 569,217 | -1.26(-1.13%) |
Jul 29, 2020 | 109.89 | 112.16 | 108.93 | 111.99 | 521,730 | +1.68(+1.53%) |
Jul 28, 2020 | 111.26 | 111.65 | 110.26 | 110.30 | 576,450 | -1.66(-1.48%) |
Jul 27, 2020 | 112.14 | 112.64 | 110.83 | 111.96 | 371,276 | -0.91(-0.80%) |
Jul 24, 2020 | 113.51 | 113.87 | 112.63 | 112.87 | 440,794 | -0.30(-0.26%) |
Jul 23, 2020 | 111.25 | 113.61 | 111.18 | 113.16 | 670,354 | +1.89(+1.70%) |
Jul 22, 2020 | 111.23 | 111.98 | 110.44 | 111.28 | 741,510 | -0.67(-0.60%) |
Jul 21, 2020 | 109.55 | 111.99 | 109.42 | 111.94 | 787,562 | +2.27(+2.07%) |
Jul 20, 2020 | 109.20 | 110.18 | 108.88 | 109.67 | 539,136 | -0.52(-0.47%) |
Jul 17, 2020 | 110.68 | 111.28 | 109.98 | 110.19 | 695,831 | -0.33(-0.30%) |
Jul 16, 2020 | 108.21 | 111.13 | 107.81 | 110.53 | 776,003 | +1.34(+1.22%) |
Jul 15, 2020 | 108.61 | 109.77 | 107.86 | 109.19 | 784,818 | +2.32(+2.17%) |
Jul 14, 2020 | 105.88 | 108.77 | 103.89 | 106.87 | 1,184,768 | +1.93(+1.84%) |
Jul 13, 2020 | 104.60 | 107.19 | 103.52 | 104.94 | 1,400,607 | +1.26(+1.21%) |
Jul 10, 2020 | 100.22 | 103.75 | 100.22 | 103.69 | 806,106 | +3.12(+3.10%) |
Jul 09, 2020 | 101.53 | 102.29 | 99.11 | 100.57 | 850,245 | -1.47(-1.44%) |
Jul 08, 2020 | 102.29 | 103.10 | 100.67 | 102.03 | 1,159,272 | +0.20(+0.19%) |
Jul 07, 2020 | 103.19 | 104.19 | 101.82 | 101.84 | 881,191 | -2.15(-2.07%) |
Jul 06, 2020 | 104.56 | 106.32 | 103.12 | 103.99 | 657,918 | +1.15(+1.12%) |
Jul 02, 2020 | 105.80 | 106.59 | 102.15 | 102.84 | 816,482 | -0.40(-0.39%) |