Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 101.72 | 103.86 | 101.54 | 103.42 | 475,450 | +1.28(+1.25%) |
Sep 29, 2020 | 100.00 | 102.38 | 98.23 | 102.14 | 418,326 | +1.79(+1.78%) |
Sep 28, 2020 | 100.14 | 102.17 | 98.89 | 100.35 | 355,916 | +0.96(+0.97%) |
Sep 25, 2020 | 98.15 | 99.67 | 97.18 | 99.39 | 228,700 | +1.26(+1.28%) |
Sep 24, 2020 | 98.81 | 98.99 | 96.38 | 98.13 | 282,411 | -1.12(-1.13%) |
Sep 23, 2020 | 100.84 | 102.14 | 99.01 | 99.25 | 272,827 | -1.89(-1.87%) |
Sep 22, 2020 | 100.62 | 101.40 | 98.33 | 101.14 | 428,370 | +1.71(+1.72%) |
Sep 21, 2020 | 96.39 | 99.51 | 95.66 | 99.43 | 227,813 | +1.73(+1.77%) |
Sep 18, 2020 | 98.06 | 99.09 | 96.95 | 97.70 | 731,600 | +0.02(+0.02%) |
Sep 17, 2020 | 99.15 | 99.17 | 96.69 | 97.68 | 626,015 | -3.49(-3.45%) |
Sep 16, 2020 | 103.49 | 104.35 | 100.70 | 101.17 | 347,150 | -2.12(-2.05%) |
Sep 15, 2020 | 101.51 | 105.87 | 101.41 | 103.29 | 852,706 | +5.27(+5.38%) |
Sep 14, 2020 | 98.72 | 99.45 | 96.81 | 98.02 | 331,777 | +0.07(+0.07%) |
Sep 11, 2020 | 99.05 | 100.17 | 96.08 | 97.95 | 493,400 | -0.34(-0.35%) |
Sep 10, 2020 | 99.84 | 101.16 | 97.46 | 98.29 | 619,475 | -1.17(-1.18%) |
Sep 09, 2020 | 102.18 | 102.18 | 99.31 | 99.46 | 407,804 | -1.10(-1.09%) |
Sep 08, 2020 | 99.92 | 102.35 | 99.01 | 100.56 | 488,035 | -1.42(-1.39%) |
Sep 04, 2020 | 105.89 | 106.61 | 97.17 | 101.98 | 836,600 | -4.67(-4.38%) |
Sep 03, 2020 | 110.50 | 110.97 | 105.78 | 106.65 | 576,900 | -5.91(-5.25%) |
Sep 02, 2020 | 114.21 | 114.41 | 111.75 | 112.56 | 353,675 | -0.60(-0.53%) |
Sep 01, 2020 | 110.78 | 113.26 | 110.56 | 113.16 | 405,995 | +2.66(+2.41%) |
Aug 31, 2020 | 112.01 | 112.49 | 110.41 | 110.50 | 347,158 | -1.51(-1.35%) |
Aug 28, 2020 | 112.02 | 112.76 | 111.24 | 112.01 | 269,300 | +0.37(+0.33%) |
Aug 27, 2020 | 113.95 | 113.95 | 111.20 | 111.64 | 393,502 | -1.39(-1.23%) |
Aug 26, 2020 | 109.95 | 114.32 | 109.95 | 113.03 | 451,787 | +4.11(+3.77%) |
Aug 25, 2020 | 107.00 | 109.63 | 106.92 | 108.92 | 213,418 | +1.54(+1.43%) |
Aug 24, 2020 | 108.06 | 108.21 | 105.78 | 107.38 | 303,850 | +0.11(+0.10%) |
Aug 21, 2020 | 109.08 | 109.09 | 105.45 | 107.27 | 346,700 | -2.17(-1.98%) |
Aug 20, 2020 | 107.64 | 109.78 | 107.18 | 109.44 | 256,767 | +1.58(+1.46%) |
Aug 19, 2020 | 108.84 | 110.09 | 107.60 | 107.86 | 325,099 | -0.71(-0.65%) |
Aug 18, 2020 | 106.27 | 109.07 | 106.21 | 108.57 | 395,684 | +2.38(+2.24%) |
Aug 17, 2020 | 109.00 | 109.39 | 105.63 | 106.19 | 350,578 | -2.75(-2.52%) |
Aug 14, 2020 | 110.67 | 110.82 | 108.32 | 108.94 | 280,700 | -1.84(-1.66%) |
Aug 13, 2020 | 109.20 | 111.74 | 109.20 | 110.78 | 379,633 | +1.78(+1.63%) |
Aug 12, 2020 | 107.86 | 110.00 | 107.86 | 109.00 | 358,973 | +1.83(+1.71%) |
Aug 11, 2020 | 107.26 | 108.44 | 104.76 | 107.17 | 388,839 | -0.21(-0.20%) |
Aug 10, 2020 | 110.84 | 111.22 | 106.10 | 107.38 | 484,548 | -3.21(-2.90%) |
Aug 07, 2020 | 112.59 | 113.71 | 110.00 | 110.59 | 434,500 | -2.90(-2.56%) |
Aug 06, 2020 | 115.27 | 115.42 | 112.71 | 113.49 | 606,961 | -1.57(-1.36%) |
Aug 05, 2020 | 112.39 | 116.54 | 112.27 | 115.06 | 797,971 | +2.91(+2.59%) |
Aug 04, 2020 | 115.68 | 117.70 | 110.56 | 112.15 | 1,317,471 | -7.72(-6.44%) |
Aug 03, 2020 | 118.75 | 120.75 | 118.31 | 119.87 | 712,969 | +2.03(+1.72%) |
Jul 31, 2020 | 118.80 | 118.80 | 115.36 | 117.84 | 413,400 | -0.64(-0.54%) |
Jul 30, 2020 | 113.99 | 119.35 | 112.98 | 118.48 | 387,446 | +2.60(+2.24%) |
Jul 29, 2020 | 112.50 | 116.52 | 112.50 | 115.88 | 373,284 | +3.20(+2.84%) |
Jul 28, 2020 | 113.66 | 114.43 | 112.12 | 112.68 | 425,825 | -1.75(-1.53%) |
Jul 27, 2020 | 114.86 | 114.99 | 113.00 | 114.43 | 391,944 | +0.91(+0.80%) |
Jul 24, 2020 | 114.93 | 116.12 | 112.53 | 113.52 | 336,800 | -3.33(-2.85%) |
Jul 23, 2020 | 117.73 | 120.25 | 115.56 | 116.85 | 368,921 | -0.31(-0.26%) |
Jul 22, 2020 | 117.00 | 120.50 | 115.83 | 117.16 | 514,868 | +0.27(+0.23%) |
Jul 21, 2020 | 117.60 | 118.90 | 115.06 | 116.89 | 837,769 | -0.64(-0.54%) |
Jul 20, 2020 | 110.98 | 118.36 | 110.28 | 117.53 | 687,415 | +8.45(+7.75%) |
Jul 17, 2020 | 108.93 | 110.00 | 107.69 | 109.08 | 419,700 | +0.18(+0.17%) |
Jul 16, 2020 | 107.28 | 109.01 | 105.67 | 108.90 | 610,306 | +0.90(+0.83%) |
Jul 15, 2020 | 107.94 | 109.00 | 106.64 | 108.00 | 576,567 | +0.46(+0.43%) |
Jul 14, 2020 | 104.52 | 107.69 | 102.31 | 107.54 | 306,488 | +3.03(+2.90%) |
Jul 13, 2020 | 109.75 | 111.11 | 104.38 | 104.51 | 456,385 | -4.49(-4.12%) |
Jul 10, 2020 | 109.75 | 110.59 | 107.52 | 109.00 | 401,200 | -0.75(-0.68%) |
Jul 09, 2020 | 107.66 | 110.00 | 105.58 | 109.75 | 488,749 | +2.49(+2.32%) |
Jul 08, 2020 | 107.42 | 108.84 | 105.33 | 107.26 | 429,694 | -0.08(-0.07%) |
Jul 07, 2020 | 106.92 | 109.36 | 106.12 | 107.34 | 694,259 | +0.42(+0.39%) |
Jul 06, 2020 | 105.06 | 107.67 | 104.88 | 106.92 | 581,718 | +3.95(+3.84%) |
Jul 02, 2020 | 103.00 | 104.00 | 101.67 | 102.97 | 592,200 | +0.08(+0.08%) |