Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 107.29 | 107.77 | 106.18 | 106.93 | 1,020,983 | -0.32(-0.30%) |
Aug 28, 2020 | 107.09 | 107.89 | 106.45 | 107.25 | 624,400 | +0.71(+0.67%) |
Aug 27, 2020 | 107.78 | 108.41 | 106.26 | 106.54 | 736,221 | -0.69(-0.64%) |
Aug 26, 2020 | 106.88 | 107.65 | 106.36 | 107.23 | 605,817 | +0.19(+0.18%) |
Aug 25, 2020 | 108.82 | 109.31 | 106.99 | 107.04 | 657,164 | -1.76(-1.62%) |
Aug 24, 2020 | 107.80 | 108.98 | 106.94 | 108.80 | 651,820 | +1.88(+1.76%) |
Aug 21, 2020 | 106.13 | 107.41 | 105.64 | 106.92 | 677,400 | +0.80(+0.75%) |
Aug 20, 2020 | 105.70 | 107.66 | 105.41 | 106.12 | 640,807 | -0.66(-0.62%) |
Aug 19, 2020 | 107.07 | 107.50 | 105.71 | 106.78 | 788,419 | +0.15(+0.14%) |
Aug 18, 2020 | 106.87 | 107.43 | 105.66 | 106.63 | 1,236,460 | +1.01(+0.96%) |
Aug 17, 2020 | 104.27 | 106.40 | 104.27 | 105.62 | 1,178,559 | +1.27(+1.22%) |
Aug 14, 2020 | 104.60 | 104.93 | 103.59 | 104.35 | 575,800 | -0.01(-0.01%) |
Aug 13, 2020 | 105.46 | 105.86 | 104.08 | 104.36 | 831,082 | -1.88(-1.77%) |
Aug 12, 2020 | 104.70 | 106.74 | 104.36 | 106.24 | 1,484,416 | +2.25(+2.16%) |
Aug 11, 2020 | 103.00 | 104.83 | 102.50 | 103.99 | 1,383,914 | +1.79(+1.75%) |
Aug 10, 2020 | 100.51 | 102.77 | 100.51 | 102.20 | 1,375,100 | +1.92(+1.91%) |
Aug 07, 2020 | 99.76 | 100.64 | 99.11 | 100.28 | 859,700 | -0.37(-0.37%) |
Aug 06, 2020 | 99.68 | 101.15 | 99.18 | 100.65 | 1,085,460 | +0.29(+0.29%) |
Aug 05, 2020 | 100.30 | 101.11 | 99.45 | 100.36 | 954,316 | +1.00(+1.01%) |
Aug 04, 2020 | 97.26 | 100.70 | 97.26 | 99.36 | 1,444,152 | +1.96(+2.01%) |
Aug 03, 2020 | 97.36 | 98.28 | 96.46 | 97.40 | 892,642 | +0.43(+0.44%) |
Jul 31, 2020 | 98.56 | 98.69 | 96.05 | 96.97 | 1,104,600 | -1.36(-1.38%) |
Jul 30, 2020 | 98.00 | 98.84 | 97.39 | 98.33 | 1,267,477 | -0.35(-0.35%) |
Jul 29, 2020 | 97.51 | 99.17 | 97.48 | 98.68 | 1,358,347 | +1.51(+1.55%) |
Jul 28, 2020 | 97.45 | 99.44 | 97.05 | 97.17 | 926,015 | -0.60(-0.61%) |
Jul 27, 2020 | 97.88 | 98.35 | 96.56 | 97.77 | 961,130 | +0.31(+0.32%) |
Jul 24, 2020 | 97.06 | 98.26 | 96.51 | 97.46 | 932,900 | -0.32(-0.33%) |
Jul 23, 2020 | 98.53 | 99.96 | 96.92 | 97.78 | 1,323,336 | -0.07(-0.07%) |
Jul 22, 2020 | 95.30 | 98.20 | 95.30 | 97.85 | 1,387,190 | +2.58(+2.71%) |
Jul 21, 2020 | 93.81 | 96.32 | 93.71 | 95.27 | 847,384 | +1.92(+2.06%) |
Jul 20, 2020 | 94.21 | 94.54 | 92.55 | 93.35 | 982,925 | -1.67(-1.76%) |
Jul 17, 2020 | 95.56 | 95.96 | 94.56 | 95.02 | 927,500 | -0.20(-0.21%) |
Jul 16, 2020 | 94.84 | 95.72 | 93.91 | 95.22 | 1,024,172 | +0.18(+0.19%) |
Jul 15, 2020 | 92.58 | 95.06 | 92.18 | 95.04 | 1,437,801 | +3.69(+4.04%) |
Jul 14, 2020 | 86.95 | 91.51 | 86.76 | 91.35 | 1,130,015 | +4.07(+4.66%) |
Jul 13, 2020 | 89.07 | 90.33 | 87.19 | 87.28 | 1,328,083 | -0.91(-1.03%) |
Jul 10, 2020 | 86.45 | 88.21 | 85.88 | 88.19 | 968,600 | +1.96(+2.27%) |
Jul 09, 2020 | 88.69 | 89.50 | 85.71 | 86.23 | 1,440,323 | -2.47(-2.78%) |
Jul 08, 2020 | 88.74 | 89.64 | 87.67 | 88.70 | 1,065,223 | +0.11(+0.12%) |
Jul 07, 2020 | 89.87 | 90.53 | 87.94 | 88.59 | 1,275,091 | -1.79(-1.98%) |
Jul 06, 2020 | 90.58 | 91.69 | 89.57 | 90.38 | 1,248,693 | +1.16(+1.30%) |
Jul 02, 2020 | 91.15 | 92.38 | 88.53 | 89.22 | 1,255,500 | +0.20(+0.22%) |
Jul 01, 2020 | 89.28 | 90.94 | 88.34 | 89.02 | 934,961 | -0.53(-0.59%) |
Jun 30, 2020 | 88.66 | 90.47 | 88.08 | 89.55 | 987,270 | +0.57(+0.64%) |
Jun 29, 2020 | 87.80 | 89.07 | 85.42 | 88.98 | 932,096 | +2.40(+2.77%) |
Jun 26, 2020 | 89.37 | 89.85 | 86.12 | 86.58 | 2,826,700 | -3.01(-3.36%) |
Jun 25, 2020 | 89.21 | 89.96 | 88.31 | 89.59 | 1,683,172 | +0.14(+0.16%) |
Jun 24, 2020 | 91.00 | 92.62 | 88.51 | 89.45 | 1,733,538 | -2.76(-2.99%) |
Jun 23, 2020 | 95.00 | 95.39 | 91.03 | 92.21 | 2,191,239 | -1.75(-1.86%) |
Jun 22, 2020 | 92.50 | 94.79 | 91.71 | 93.96 | 2,147,494 | +2.09(+2.27%) |
Jun 19, 2020 | 98.45 | 98.96 | 89.68 | 91.87 | 6,567,800 | -6.04(-6.17%) |
Jun 18, 2020 | 96.01 | 98.69 | 95.96 | 97.91 | 1,921,321 | +0.92(+0.95%) |
Jun 17, 2020 | 96.48 | 97.98 | 95.28 | 96.99 | 1,348,275 | +0.63(+0.65%) |
Jun 16, 2020 | 96.60 | 97.76 | 94.05 | 96.36 | 1,534,064 | +3.53(+3.80%) |
Jun 15, 2020 | 86.62 | 93.68 | 86.30 | 92.83 | 1,648,302 | +2.85(+3.17%) |
Jun 12, 2020 | 91.00 | 92.00 | 87.64 | 89.98 | 1,412,800 | +2.69(+3.08%) |
Jun 11, 2020 | 88.67 | 89.66 | 85.63 | 87.29 | 2,155,057 | -4.70(-5.11%) |
Jun 10, 2020 | 94.73 | 94.73 | 90.83 | 91.99 | 1,923,590 | -2.93(-3.09%) |
Jun 09, 2020 | 96.63 | 96.65 | 93.95 | 94.92 | 1,763,304 | -3.43(-3.49%) |
Jun 08, 2020 | 97.05 | 98.45 | 96.89 | 98.35 | 1,526,835 | +2.42(+2.52%) |
Jun 05, 2020 | 96.39 | 97.78 | 94.24 | 95.93 | 2,024,500 | +2.80(+3.01%) |
Jun 04, 2020 | 93.70 | 94.91 | 92.48 | 93.13 | 1,389,812 | -1.67(-1.76%) |
Jun 03, 2020 | 92.54 | 94.87 | 92.33 | 94.80 | 1,252,094 | +2.77(+3.01%) |
Jun 02, 2020 | 91.16 | 92.10 | 89.86 | 92.03 | 1,339,736 | +1.94(+2.15%) |