Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 106.64 | 111.99 | 106.64 | 110.39 | 650,281 | +3.76(+3.53%) |
Sep 29, 2020 | 107.97 | 109.10 | 106.29 | 106.63 | 297,189 | -1.34(-1.24%) |
Sep 28, 2020 | 104.32 | 108.43 | 104.00 | 107.97 | 405,904 | +5.97(+5.85%) |
Sep 25, 2020 | 101.79 | 103.92 | 101.08 | 102.00 | 256,700 | -0.31(-0.30%) |
Sep 24, 2020 | 101.42 | 104.08 | 99.49 | 102.31 | 272,529 | +0.72(+0.71%) |
Sep 23, 2020 | 107.40 | 108.78 | 101.44 | 101.59 | 489,667 | -5.71(-5.32%) |
Sep 22, 2020 | 101.89 | 107.69 | 101.30 | 107.30 | 428,436 | +5.57(+5.48%) |
Sep 21, 2020 | 100.41 | 102.13 | 97.00 | 101.73 | 370,964 | +0.72(+0.71%) |
Sep 18, 2020 | 102.60 | 103.30 | 98.88 | 101.01 | 792,500 | -0.75(-0.74%) |
Sep 17, 2020 | 101.58 | 103.11 | 99.05 | 101.76 | 342,770 | -1.74(-1.68%) |
Sep 16, 2020 | 102.12 | 104.99 | 101.07 | 103.50 | 383,699 | +2.66(+2.64%) |
Sep 15, 2020 | 100.03 | 102.69 | 99.44 | 100.84 | 475,225 | +0.79(+0.79%) |
Sep 14, 2020 | 100.66 | 101.81 | 98.58 | 100.05 | 284,851 | +0.55(+0.55%) |
Sep 11, 2020 | 99.11 | 101.05 | 98.37 | 99.50 | 309,800 | +1.11(+1.13%) |
Sep 10, 2020 | 99.52 | 100.98 | 97.90 | 98.39 | 403,092 | -0.51(-0.52%) |
Sep 09, 2020 | 95.42 | 99.45 | 95.09 | 98.90 | 338,153 | +4.39(+4.65%) |
Sep 08, 2020 | 91.57 | 95.51 | 90.80 | 94.51 | 409,970 | +1.21(+1.30%) |
Sep 04, 2020 | 95.65 | 96.93 | 89.36 | 93.30 | 407,700 | -1.50(-1.58%) |
Sep 03, 2020 | 100.05 | 100.05 | 93.83 | 94.80 | 345,756 | -4.67(-4.69%) |
Sep 02, 2020 | 101.46 | 101.46 | 97.32 | 99.47 | 298,090 | -1.33(-1.32%) |
Sep 01, 2020 | 95.25 | 100.86 | 94.55 | 100.80 | 469,783 | +4.77(+4.97%) |
Aug 31, 2020 | 99.00 | 99.24 | 95.20 | 96.03 | 451,682 | -2.87(-2.90%) |
Aug 28, 2020 | 99.40 | 100.38 | 98.25 | 98.90 | 300,600 | +0.45(+0.46%) |
Aug 27, 2020 | 101.72 | 102.35 | 98.17 | 98.45 | 351,354 | -2.23(-2.21%) |
Aug 26, 2020 | 103.58 | 103.58 | 100.49 | 100.68 | 305,702 | -2.43(-2.36%) |
Aug 25, 2020 | 104.73 | 104.73 | 101.51 | 103.11 | 301,862 | -0.87(-0.84%) |
Aug 24, 2020 | 105.28 | 105.35 | 103.04 | 103.98 | 289,911 | -0.56(-0.54%) |
Aug 21, 2020 | 101.21 | 105.33 | 100.47 | 104.54 | 371,000 | +2.52(+2.47%) |
Aug 20, 2020 | 101.61 | 104.75 | 100.77 | 102.02 | 223,285 | -0.86(-0.84%) |
Aug 19, 2020 | 103.82 | 103.82 | 102.00 | 102.88 | 230,620 | -0.66(-0.64%) |
Aug 18, 2020 | 104.00 | 106.99 | 102.89 | 103.54 | 625,110 | +0.65(+0.63%) |
Aug 17, 2020 | 99.34 | 103.68 | 99.12 | 102.89 | 277,461 | +4.06(+4.11%) |
Aug 14, 2020 | 99.50 | 99.50 | 97.67 | 98.83 | 349,800 | -1.34(-1.34%) |
Aug 13, 2020 | 98.89 | 100.99 | 98.08 | 100.17 | 269,103 | +0.59(+0.59%) |
Aug 12, 2020 | 99.15 | 99.71 | 97.52 | 99.58 | 312,953 | +1.64(+1.67%) |
Aug 11, 2020 | 102.58 | 103.19 | 97.82 | 97.94 | 503,994 | -3.87(-3.80%) |
Aug 10, 2020 | 100.67 | 105.50 | 100.50 | 101.81 | 296,900 | +1.85(+1.85%) |
Aug 07, 2020 | 99.91 | 101.18 | 97.92 | 99.96 | 349,900 | -0.63(-0.63%) |
Aug 06, 2020 | 101.58 | 103.28 | 100.33 | 100.59 | 397,053 | -1.02(-1.00%) |
Aug 05, 2020 | 100.81 | 102.48 | 99.48 | 101.61 | 376,377 | +2.03(+2.04%) |
Aug 04, 2020 | 101.36 | 103.23 | 99.25 | 99.58 | 398,942 | -2.57(-2.52%) |
Aug 03, 2020 | 99.58 | 102.77 | 99.17 | 102.15 | 532,558 | +2.97(+2.99%) |
Jul 31, 2020 | 99.77 | 99.90 | 96.34 | 99.18 | 603,500 | -0.87(-0.87%) |
Jul 30, 2020 | 101.06 | 102.18 | 99.92 | 100.05 | 507,941 | -2.94(-2.85%) |
Jul 29, 2020 | 98.16 | 103.32 | 97.84 | 102.99 | 584,079 | +5.17(+5.29%) |
Jul 28, 2020 | 98.73 | 100.84 | 97.44 | 97.82 | 780,991 | -0.19(-0.19%) |
Jul 27, 2020 | 92.23 | 98.08 | 91.75 | 98.01 | 641,528 | +6.63(+7.26%) |
Jul 24, 2020 | 89.44 | 92.20 | 88.46 | 91.38 | 495,700 | +1.88(+2.10%) |
Jul 23, 2020 | 95.00 | 98.00 | 87.64 | 89.50 | 1,170,748 | +0.15(+0.17%) |
Jul 22, 2020 | 84.41 | 90.80 | 84.29 | 89.35 | 696,553 | +4.38(+5.15%) |
Jul 21, 2020 | 85.88 | 86.57 | 84.50 | 84.97 | 431,941 | +0.96(+1.14%) |
Jul 20, 2020 | 82.97 | 84.16 | 81.68 | 84.01 | 335,046 | +0.88(+1.06%) |
Jul 17, 2020 | 84.50 | 85.36 | 82.83 | 83.13 | 430,100 | -0.64(-0.76%) |
Jul 16, 2020 | 82.71 | 84.38 | 81.56 | 83.77 | 369,382 | +1.56(+1.90%) |
Jul 15, 2020 | 82.61 | 82.79 | 79.55 | 82.21 | 353,409 | +2.66(+3.34%) |
Jul 14, 2020 | 77.11 | 79.71 | 75.85 | 79.55 | 310,703 | +2.44(+3.16%) |
Jul 13, 2020 | 80.77 | 81.93 | 77.00 | 77.11 | 421,897 | -2.28(-2.87%) |
Jul 10, 2020 | 78.34 | 80.36 | 77.75 | 79.39 | 253,700 | +1.49(+1.91%) |
Jul 09, 2020 | 82.90 | 83.78 | 77.23 | 77.90 | 464,970 | -4.30(-5.23%) |
Jul 08, 2020 | 77.31 | 83.36 | 77.31 | 82.20 | 811,781 | +5.17(+6.71%) |
Jul 07, 2020 | 75.32 | 78.55 | 75.20 | 77.03 | 597,191 | +0.74(+0.97%) |
Jul 06, 2020 | 75.76 | 76.36 | 74.14 | 76.29 | 239,201 | +2.81(+3.82%) |
Jul 02, 2020 | 75.33 | 75.44 | 73.33 | 73.48 | 247,500 | +0.15(+0.20%) |