Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 104.31 | 107.93 | 103.25 | 106.91 | 473,469 | +2.06(+1.96%) |
Aug 28, 2020 | 104.12 | 104.87 | 103.04 | 104.85 | 165,500 | +0.90(+0.87%) |
Aug 27, 2020 | 103.64 | 105.07 | 101.89 | 103.95 | 641,359 | +0.39(+0.38%) |
Aug 26, 2020 | 100.83 | 103.71 | 99.91 | 103.56 | 374,561 | +3.07(+3.06%) |
Aug 25, 2020 | 101.72 | 101.97 | 99.82 | 100.49 | 490,331 | -1.07(-1.05%) |
Aug 24, 2020 | 102.56 | 103.09 | 101.36 | 101.56 | 134,679 | -1.08(-1.05%) |
Aug 21, 2020 | 102.92 | 103.18 | 100.87 | 102.64 | 204,000 | +0.02(+0.02%) |
Aug 20, 2020 | 102.77 | 103.35 | 101.84 | 102.62 | 201,664 | -0.61(-0.59%) |
Aug 19, 2020 | 102.96 | 104.64 | 102.62 | 103.23 | 185,116 | +0.17(+0.16%) |
Aug 18, 2020 | 102.02 | 103.25 | 101.34 | 103.06 | 285,212 | +0.94(+0.92%) |
Aug 17, 2020 | 102.13 | 103.39 | 101.17 | 102.12 | 157,100 | +0.63(+0.62%) |
Aug 14, 2020 | 103.56 | 103.56 | 100.68 | 101.49 | 265,600 | -2.66(-2.55%) |
Aug 13, 2020 | 104.36 | 104.53 | 102.89 | 104.15 | 189,346 | -0.75(-0.71%) |
Aug 12, 2020 | 102.39 | 105.24 | 101.15 | 104.90 | 271,573 | +3.52(+3.47%) |
Aug 11, 2020 | 105.95 | 106.39 | 101.26 | 101.38 | 412,004 | -3.15(-3.01%) |
Aug 10, 2020 | 104.33 | 106.25 | 104.23 | 104.53 | 357,450 | -2.08(-1.95%) |
Aug 07, 2020 | 106.37 | 109.52 | 102.80 | 106.61 | 657,400 | -2.04(-1.88%) |
Aug 06, 2020 | 108.16 | 109.24 | 106.82 | 108.65 | 318,948 | +0.68(+0.63%) |
Aug 05, 2020 | 107.80 | 108.94 | 106.53 | 107.97 | 241,005 | +1.34(+1.26%) |
Aug 04, 2020 | 108.39 | 108.87 | 106.34 | 106.63 | 249,975 | -1.34(-1.24%) |
Aug 03, 2020 | 107.49 | 108.50 | 105.85 | 107.97 | 233,766 | +1.41(+1.32%) |
Jul 31, 2020 | 106.56 | 106.58 | 104.64 | 106.56 | 252,200 | -0.19(-0.18%) |
Jul 30, 2020 | 105.98 | 107.39 | 104.16 | 106.75 | 192,470 | -0.45(-0.42%) |
Jul 29, 2020 | 106.27 | 108.62 | 106.27 | 107.20 | 205,546 | +0.82(+0.77%) |
Jul 28, 2020 | 105.99 | 107.99 | 105.59 | 106.38 | 490,832 | +0.26(+0.25%) |
Jul 27, 2020 | 103.18 | 106.12 | 102.17 | 106.12 | 148,467 | +3.62(+3.53%) |
Jul 24, 2020 | 103.76 | 104.03 | 101.66 | 102.50 | 299,100 | -1.43(-1.38%) |
Jul 23, 2020 | 104.69 | 106.31 | 103.33 | 103.93 | 239,236 | -0.76(-0.73%) |
Jul 22, 2020 | 102.48 | 104.74 | 102.48 | 104.69 | 194,786 | +2.59(+2.54%) |
Jul 21, 2020 | 102.56 | 104.12 | 101.76 | 102.10 | 258,924 | -0.19(-0.19%) |
Jul 20, 2020 | 102.53 | 102.53 | 101.00 | 102.29 | 150,150 | +0.31(+0.30%) |
Jul 17, 2020 | 99.97 | 102.33 | 99.97 | 101.98 | 161,500 | +2.20(+2.20%) |
Jul 16, 2020 | 99.95 | 100.74 | 99.02 | 99.78 | 144,126 | -0.51(-0.51%) |
Jul 15, 2020 | 99.13 | 101.03 | 98.37 | 100.29 | 235,696 | +3.22(+3.32%) |
Jul 14, 2020 | 94.30 | 97.07 | 93.00 | 97.07 | 242,579 | +3.20(+3.41%) |
Jul 13, 2020 | 94.42 | 97.35 | 93.57 | 93.87 | 271,236 | +0.42(+0.45%) |
Jul 10, 2020 | 94.85 | 95.40 | 93.11 | 93.45 | 248,700 | -1.19(-1.26%) |
Jul 09, 2020 | 95.23 | 95.50 | 93.36 | 94.64 | 264,938 | -0.77(-0.81%) |
Jul 08, 2020 | 96.06 | 96.48 | 94.18 | 95.41 | 175,019 | -0.25(-0.26%) |
Jul 07, 2020 | 95.49 | 96.94 | 95.00 | 95.66 | 235,122 | -0.39(-0.41%) |
Jul 06, 2020 | 96.32 | 97.96 | 95.28 | 96.05 | 315,509 | +1.00(+1.05%) |
Jul 02, 2020 | 96.31 | 96.52 | 94.58 | 95.05 | 312,700 | +0.13(+0.14%) |
Jul 01, 2020 | 97.33 | 97.94 | 94.11 | 94.92 | 411,585 | -2.37(-2.44%) |
Jun 30, 2020 | 93.48 | 97.42 | 93.48 | 97.29 | 257,883 | +3.34(+3.56%) |
Jun 29, 2020 | 95.02 | 95.68 | 93.18 | 93.95 | 344,628 | -0.23(-0.24%) |
Jun 26, 2020 | 95.05 | 95.48 | 93.03 | 94.18 | 832,600 | +0.08(+0.09%) |
Jun 25, 2020 | 93.46 | 95.52 | 92.34 | 94.10 | 264,486 | -0.64(-0.68%) |
Jun 24, 2020 | 96.33 | 97.70 | 90.79 | 94.74 | 434,454 | -2.22(-2.29%) |
Jun 23, 2020 | 96.94 | 97.30 | 95.21 | 96.96 | 428,537 | +1.31(+1.37%) |
Jun 22, 2020 | 96.89 | 97.44 | 94.39 | 95.65 | 298,816 | -1.24(-1.28%) |
Jun 19, 2020 | 98.51 | 99.17 | 95.94 | 96.89 | 626,500 | -0.45(-0.46%) |
Jun 18, 2020 | 94.79 | 98.33 | 94.27 | 97.34 | 439,151 | +1.34(+1.40%) |
Jun 17, 2020 | 97.80 | 98.50 | 95.26 | 96.00 | 385,286 | -1.00(-1.03%) |
Jun 16, 2020 | 99.23 | 99.54 | 96.44 | 97.00 | 423,913 | +1.24(+1.29%) |
Jun 15, 2020 | 92.65 | 96.71 | 92.34 | 95.76 | 305,101 | +1.13(+1.19%) |
Jun 12, 2020 | 97.35 | 99.41 | 91.18 | 94.63 | 559,600 | -0.10(-0.11%) |
Jun 11, 2020 | 99.71 | 99.98 | 94.34 | 94.73 | 377,978 | -7.63(-7.45%) |
Jun 10, 2020 | 104.91 | 104.91 | 102.21 | 102.36 | 460,607 | -1.90(-1.82%) |
Jun 09, 2020 | 108.43 | 109.44 | 104.02 | 104.26 | 373,560 | -5.40(-4.92%) |
Jun 08, 2020 | 108.30 | 111.08 | 108.00 | 109.66 | 327,827 | +1.41(+1.30%) |
Jun 05, 2020 | 111.18 | 113.31 | 107.66 | 108.25 | 552,400 | -0.54(-0.50%) |
Jun 04, 2020 | 108.59 | 109.56 | 107.65 | 108.79 | 434,474 | -0.71(-0.65%) |
Jun 03, 2020 | 107.15 | 109.98 | 105.96 | 109.50 | 411,578 | +3.61(+3.41%) |
Jun 02, 2020 | 103.88 | 106.15 | 102.49 | 105.89 | 441,695 | +2.59(+2.51%) |