Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 100.81 | 101.39 | 99.90 | 100.39 | 257,161 | -0.82(-0.82%) |
Aug 28, 2020 | 101.32 | 101.32 | 100.00 | 101.21 | 123,124 | +0.22(+0.21%) |
Aug 27, 2020 | 100.82 | 101.92 | 100.11 | 101.00 | 214,686 | +0.82(+0.82%) |
Aug 26, 2020 | 100.55 | 100.83 | 98.75 | 100.17 | 198,905 | -0.48(-0.48%) |
Aug 25, 2020 | 102.10 | 102.20 | 99.84 | 100.65 | 205,610 | -0.72(-0.71%) |
Aug 24, 2020 | 99.68 | 101.58 | 99.01 | 101.37 | 258,226 | +2.62(+2.65%) |
Aug 21, 2020 | 99.15 | 99.97 | 98.31 | 98.75 | 189,272 | -1.13(-1.13%) |
Aug 20, 2020 | 99.27 | 100.96 | 99.01 | 99.88 | 240,054 | -0.65(-0.64%) |
Aug 19, 2020 | 100.70 | 102.24 | 100.20 | 100.53 | 268,101 | -0.67(-0.66%) |
Aug 18, 2020 | 103.93 | 104.60 | 101.11 | 101.19 | 393,559 | -2.99(-2.87%) |
Aug 17, 2020 | 105.94 | 105.94 | 104.07 | 104.19 | 174,123 | -1.93(-1.82%) |
Aug 14, 2020 | 103.80 | 107.42 | 103.57 | 106.12 | 217,709 | +1.23(+1.17%) |
Aug 13, 2020 | 104.96 | 105.92 | 103.92 | 104.89 | 229,451 | -0.92(-0.87%) |
Aug 12, 2020 | 107.84 | 108.34 | 105.61 | 105.81 | 322,576 | -0.76(-0.71%) |
Aug 11, 2020 | 107.21 | 108.54 | 105.99 | 106.57 | 527,804 | +1.71(+1.63%) |
Aug 10, 2020 | 101.33 | 105.39 | 101.33 | 104.86 | 387,821 | +3.78(+3.74%) |
Aug 07, 2020 | 97.84 | 101.14 | 97.17 | 101.08 | 385,782 | +3.28(+3.35%) |
Aug 06, 2020 | 96.93 | 98.30 | 96.93 | 97.81 | 422,584 | +0.28(+0.29%) |
Aug 05, 2020 | 96.16 | 98.05 | 95.01 | 97.52 | 492,924 | +2.34(+2.46%) |
Aug 04, 2020 | 90.63 | 95.26 | 89.80 | 95.18 | 617,012 | +5.25(+5.84%) |
Aug 03, 2020 | 87.80 | 90.76 | 86.34 | 89.93 | 462,492 | +2.49(+2.85%) |
Jul 31, 2020 | 87.92 | 88.09 | 86.41 | 87.44 | 285,693 | -0.85(-0.97%) |
Jul 30, 2020 | 88.28 | 89.23 | 87.84 | 88.29 | 214,324 | -1.12(-1.25%) |
Jul 29, 2020 | 89.08 | 89.75 | 88.33 | 89.41 | 157,404 | +1.08(+1.22%) |
Jul 28, 2020 | 88.33 | 88.87 | 88.00 | 88.33 | 302,408 | +0.03(+0.03%) |
Jul 27, 2020 | 89.08 | 89.66 | 87.74 | 88.30 | 272,636 | -1.20(-1.34%) |
Jul 24, 2020 | 90.54 | 90.74 | 89.13 | 89.50 | 261,944 | -0.71(-0.78%) |
Jul 23, 2020 | 89.26 | 91.07 | 89.00 | 90.20 | 161,778 | +0.54(+0.60%) |
Jul 22, 2020 | 89.04 | 90.72 | 88.76 | 89.66 | 190,964 | +0.33(+0.37%) |
Jul 21, 2020 | 88.64 | 90.76 | 88.57 | 89.33 | 152,235 | +1.69(+1.93%) |
Jul 20, 2020 | 89.66 | 90.04 | 87.06 | 87.64 | 282,299 | -2.74(-3.03%) |
Jul 17, 2020 | 89.95 | 91.35 | 89.65 | 90.38 | 201,911 | +0.26(+0.28%) |
Jul 16, 2020 | 88.77 | 91.33 | 87.95 | 90.13 | 331,252 | +1.32(+1.49%) |
Jul 15, 2020 | 86.23 | 89.50 | 85.90 | 88.80 | 560,317 | +5.24(+6.27%) |
Jul 14, 2020 | 82.75 | 84.33 | 81.74 | 83.56 | 368,680 | +0.47(+0.57%) |
Jul 13, 2020 | 85.13 | 86.15 | 83.03 | 83.09 | 279,483 | -0.94(-1.12%) |
Jul 10, 2020 | 82.12 | 84.45 | 82.12 | 84.03 | 216,180 | +1.71(+2.07%) |
Jul 09, 2020 | 85.33 | 85.33 | 81.92 | 82.33 | 429,916 | -3.15(-3.68%) |
Jul 08, 2020 | 84.45 | 86.35 | 84.38 | 85.48 | 354,979 | +0.78(+0.93%) |
Jul 07, 2020 | 86.03 | 87.77 | 84.62 | 84.69 | 526,391 | -2.49(-2.86%) |
Jul 06, 2020 | 88.51 | 88.56 | 85.76 | 87.18 | 272,405 | +0.92(+1.07%) |
Jul 02, 2020 | 87.57 | 88.81 | 85.75 | 86.26 | 194,063 | +0.76(+0.88%) |
Jul 01, 2020 | 87.95 | 88.97 | 85.33 | 85.50 | 222,270 | -2.09(-2.39%) |
Jun 30, 2020 | 87.28 | 88.67 | 86.81 | 87.59 | 371,710 | -0.66(-0.74%) |
Jun 29, 2020 | 84.55 | 88.31 | 83.68 | 88.25 | 326,964 | +5.47(+6.61%) |
Jun 26, 2020 | 82.40 | 83.30 | 81.19 | 82.78 | 788,280 | +0.02(+0.02%) |
Jun 25, 2020 | 81.26 | 82.97 | 80.48 | 82.76 | 636,103 | +1.34(+1.65%) |
Jun 24, 2020 | 85.92 | 85.92 | 81.37 | 81.41 | 365,639 | -5.87(-6.72%) |
Jun 23, 2020 | 88.95 | 88.95 | 85.97 | 87.28 | 396,298 | -0.66(-0.75%) |
Jun 22, 2020 | 86.27 | 88.17 | 84.89 | 87.94 | 342,927 | +0.80(+0.92%) |
Jun 19, 2020 | 91.23 | 91.43 | 86.84 | 87.13 | 654,760 | -3.06(-3.39%) |
Jun 18, 2020 | 90.35 | 93.54 | 89.91 | 90.19 | 292,243 | -1.66(-1.81%) |
Jun 17, 2020 | 94.90 | 95.10 | 91.58 | 91.85 | 353,758 | -3.19(-3.36%) |
Jun 16, 2020 | 98.70 | 99.68 | 94.47 | 95.05 | 271,219 | +1.14(+1.21%) |
Jun 15, 2020 | 90.63 | 95.06 | 90.27 | 93.91 | 227,721 | -0.52(-0.55%) |
Jun 12, 2020 | 95.12 | 96.11 | 91.61 | 94.43 | 458,776 | +3.90(+4.31%) |
Jun 11, 2020 | 94.30 | 95.70 | 90.45 | 90.53 | 314,497 | -9.36(-9.37%) |
Jun 10, 2020 | 107.19 | 107.19 | 99.87 | 99.89 | 404,233 | -7.82(-7.26%) |
Jun 09, 2020 | 110.65 | 110.74 | 107.31 | 107.72 | 319,372 | -5.83(-5.13%) |
Jun 08, 2020 | 112.99 | 113.68 | 111.41 | 113.55 | 480,501 | +3.97(+3.62%) |
Jun 05, 2020 | 110.19 | 112.70 | 108.24 | 109.58 | 344,924 | +5.44(+5.23%) |
Jun 04, 2020 | 103.39 | 104.93 | 102.31 | 104.13 | 225,740 | +0.56(+0.54%) |
Jun 03, 2020 | 100.67 | 104.46 | 100.67 | 103.58 | 256,698 | +4.88(+4.94%) |
Jun 02, 2020 | 99.81 | 101.19 | 98.43 | 98.70 | 191,412 | -0.01(-0.01%) |