Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 109.42 | 109.96 | 107.15 | 107.17 | 453,889 | -2.73(-2.48%) |
Aug 28, 2020 | 108.10 | 110.59 | 107.85 | 109.89 | 269,393 | +2.02(+1.87%) |
Aug 27, 2020 | 110.85 | 110.85 | 107.22 | 107.87 | 294,778 | -1.20(-1.10%) |
Aug 26, 2020 | 108.53 | 110.24 | 108.30 | 109.08 | 271,411 | +0.67(+0.62%) |
Aug 25, 2020 | 109.89 | 110.84 | 107.16 | 108.41 | 322,332 | -0.63(-0.58%) |
Aug 24, 2020 | 106.46 | 109.31 | 106.37 | 109.04 | 290,483 | +3.61(+3.43%) |
Aug 21, 2020 | 105.96 | 107.06 | 105.32 | 105.43 | 352,209 | -1.55(-1.45%) |
Aug 20, 2020 | 105.16 | 107.57 | 105.00 | 106.98 | 389,174 | +0.11(+0.11%) |
Aug 19, 2020 | 107.83 | 109.07 | 106.70 | 106.86 | 368,706 | -1.33(-1.23%) |
Aug 18, 2020 | 109.94 | 110.59 | 108.12 | 108.19 | 495,449 | -1.72(-1.57%) |
Aug 17, 2020 | 112.25 | 112.25 | 109.69 | 109.91 | 470,561 | -1.58(-1.42%) |
Aug 14, 2020 | 109.88 | 111.85 | 109.22 | 111.49 | 267,692 | +1.00(+0.90%) |
Aug 13, 2020 | 111.02 | 111.22 | 109.59 | 110.50 | 394,941 | -1.34(-1.19%) |
Aug 12, 2020 | 114.93 | 114.93 | 111.45 | 111.83 | 517,274 | -0.67(-0.59%) |
Aug 11, 2020 | 111.70 | 114.76 | 111.14 | 112.50 | 806,596 | +3.58(+3.29%) |
Aug 10, 2020 | 106.38 | 109.36 | 106.38 | 108.92 | 453,205 | +3.13(+2.96%) |
Aug 07, 2020 | 105.37 | 106.32 | 103.91 | 105.78 | 445,338 | -0.72(-0.68%) |
Aug 06, 2020 | 107.83 | 108.23 | 106.32 | 106.51 | 553,674 | -2.14(-1.97%) |
Aug 05, 2020 | 106.34 | 108.80 | 105.65 | 108.64 | 852,022 | +3.25(+3.09%) |
Aug 04, 2020 | 105.31 | 108.63 | 103.79 | 105.39 | 856,746 | +0.03(+0.03%) |
Aug 03, 2020 | 104.45 | 106.30 | 104.13 | 105.36 | 568,655 | +1.53(+1.48%) |
Jul 31, 2020 | 105.85 | 106.15 | 102.53 | 103.83 | 553,351 | -2.65(-2.49%) |
Jul 30, 2020 | 108.73 | 109.24 | 105.78 | 106.48 | 454,552 | -4.70(-4.23%) |
Jul 29, 2020 | 110.98 | 112.24 | 109.74 | 111.18 | 459,201 | +1.39(+1.27%) |
Jul 28, 2020 | 111.47 | 112.15 | 109.56 | 109.79 | 485,487 | -2.12(-1.89%) |
Jul 27, 2020 | 109.20 | 112.18 | 108.34 | 111.91 | 351,703 | +2.24(+2.04%) |
Jul 24, 2020 | 108.62 | 110.29 | 108.23 | 109.67 | 328,715 | -0.48(-0.44%) |
Jul 23, 2020 | 110.47 | 111.23 | 109.25 | 110.15 | 457,618 | +0.19(+0.17%) |
Jul 22, 2020 | 107.33 | 111.58 | 107.33 | 109.96 | 454,004 | +1.75(+1.62%) |
Jul 21, 2020 | 109.00 | 110.36 | 107.95 | 108.21 | 663,307 | +0.74(+0.69%) |
Jul 20, 2020 | 107.41 | 108.21 | 106.70 | 107.47 | 512,505 | -0.56(-0.51%) |
Jul 17, 2020 | 108.69 | 108.69 | 106.33 | 108.02 | 537,404 | -0.15(-0.14%) |
Jul 16, 2020 | 104.69 | 108.80 | 104.17 | 108.17 | 388,496 | +1.88(+1.77%) |
Jul 15, 2020 | 105.10 | 107.05 | 103.18 | 106.29 | 569,798 | +3.96(+3.87%) |
Jul 14, 2020 | 99.75 | 102.49 | 98.75 | 102.33 | 442,182 | +3.08(+3.11%) |
Jul 13, 2020 | 99.83 | 101.41 | 98.32 | 99.25 | 572,263 | +0.78(+0.79%) |
Jul 10, 2020 | 96.89 | 98.69 | 96.69 | 98.47 | 742,160 | +2.24(+2.33%) |
Jul 09, 2020 | 99.69 | 100.74 | 96.10 | 96.23 | 496,318 | -3.17(-3.19%) |
Jul 08, 2020 | 99.99 | 101.78 | 98.57 | 99.40 | 321,727 | -1.04(-1.04%) |
Jul 07, 2020 | 101.47 | 102.05 | 100.29 | 100.44 | 346,141 | -1.97(-1.93%) |
Jul 06, 2020 | 104.50 | 104.50 | 101.25 | 102.42 | 335,891 | +0.94(+0.93%) |
Jul 02, 2020 | 102.98 | 104.20 | 100.86 | 101.47 | 410,149 | +1.57(+1.57%) |
Jul 01, 2020 | 102.59 | 103.82 | 99.37 | 99.90 | 361,580 | -2.64(-2.58%) |
Jun 30, 2020 | 100.65 | 103.47 | 100.02 | 102.55 | 411,510 | +1.06(+1.05%) |
Jun 29, 2020 | 99.93 | 103.30 | 99.42 | 101.48 | 403,727 | +3.14(+3.19%) |
Jun 26, 2020 | 101.64 | 101.64 | 98.28 | 98.34 | 806,585 | -3.43(-3.37%) |
Jun 25, 2020 | 99.73 | 102.02 | 98.65 | 101.78 | 376,530 | +0.93(+0.92%) |
Jun 24, 2020 | 104.90 | 104.90 | 100.73 | 100.84 | 510,124 | -5.38(-5.07%) |
Jun 23, 2020 | 106.26 | 107.66 | 104.28 | 106.23 | 1,014,918 | +2.02(+1.94%) |
Jun 22, 2020 | 104.50 | 104.97 | 101.74 | 104.20 | 528,292 | -0.32(-0.31%) |
Jun 19, 2020 | 102.76 | 107.87 | 102.76 | 104.52 | 1,070,769 | +3.20(+3.16%) |
Jun 18, 2020 | 100.18 | 102.97 | 99.26 | 101.33 | 456,733 | -0.49(-0.48%) |
Jun 17, 2020 | 104.29 | 104.98 | 100.88 | 101.81 | 516,780 | -2.60(-2.49%) |
Jun 16, 2020 | 108.37 | 108.62 | 102.95 | 104.41 | 544,017 | +0.94(+0.91%) |
Jun 15, 2020 | 99.27 | 104.82 | 98.28 | 103.47 | 548,362 | -0.27(-0.26%) |
Jun 12, 2020 | 105.47 | 106.99 | 100.67 | 103.74 | 524,540 | +2.78(+2.75%) |
Jun 11, 2020 | 104.79 | 106.23 | 100.50 | 100.97 | 535,416 | -9.94(-8.96%) |
Jun 10, 2020 | 114.38 | 114.38 | 110.42 | 110.91 | 642,401 | -3.36(-2.94%) |
Jun 09, 2020 | 114.70 | 116.10 | 113.42 | 114.27 | 604,990 | -4.17(-3.52%) |
Jun 08, 2020 | 118.57 | 120.81 | 117.81 | 118.44 | 946,758 | +2.01(+1.73%) |
Jun 05, 2020 | 113.70 | 117.35 | 113.70 | 116.42 | 793,296 | +7.85(+7.23%) |
Jun 04, 2020 | 108.17 | 108.61 | 106.22 | 108.57 | 798,429 | -0.64(-0.59%) |
Jun 03, 2020 | 107.97 | 112.15 | 107.16 | 109.21 | 949,882 | +3.60(+3.41%) |
Jun 02, 2020 | 105.33 | 105.92 | 103.48 | 105.61 | 609,791 | +1.67(+1.61%) |