Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 109.21 | 109.84 | 108.43 | 109.39 | 394,661 | -0.67(-0.61%) |
Aug 28, 2020 | 108.68 | 110.13 | 108.43 | 110.06 | 392,997 | +2.33(+2.16%) |
Aug 27, 2020 | 107.01 | 108.76 | 106.48 | 107.73 | 682,045 | +2.09(+1.98%) |
Aug 26, 2020 | 108.47 | 108.67 | 101.21 | 105.64 | 864,879 | -4.17(-3.80%) |
Aug 25, 2020 | 110.19 | 111.59 | 109.01 | 109.81 | 607,199 | -0.32(-0.29%) |
Aug 24, 2020 | 106.33 | 110.17 | 105.64 | 110.13 | 467,361 | +4.84(+4.59%) |
Aug 21, 2020 | 105.04 | 106.08 | 104.73 | 105.29 | 222,875 | -0.22(-0.21%) |
Aug 20, 2020 | 105.16 | 105.68 | 103.42 | 105.51 | 268,174 | -0.62(-0.58%) |
Aug 19, 2020 | 104.94 | 107.18 | 103.74 | 106.12 | 437,316 | +1.37(+1.31%) |
Aug 18, 2020 | 104.74 | 105.14 | 103.25 | 104.75 | 217,158 | +0.02(+0.02%) |
Aug 17, 2020 | 106.76 | 106.76 | 104.63 | 104.73 | 394,877 | -1.32(-1.25%) |
Aug 14, 2020 | 104.88 | 106.58 | 104.86 | 106.06 | 202,577 | +0.61(+0.58%) |
Aug 13, 2020 | 103.30 | 106.23 | 102.54 | 105.45 | 330,816 | +1.24(+1.19%) |
Aug 12, 2020 | 105.93 | 105.93 | 102.39 | 104.20 | 354,081 | +0.86(+0.83%) |
Aug 11, 2020 | 104.33 | 107.54 | 103.21 | 103.35 | 645,110 | +0.96(+0.93%) |
Aug 10, 2020 | 100.28 | 102.50 | 100.19 | 102.39 | 291,607 | +2.49(+2.49%) |
Aug 07, 2020 | 99.63 | 100.34 | 99.19 | 99.91 | 205,492 | -0.12(-0.12%) |
Aug 06, 2020 | 99.38 | 100.26 | 98.85 | 100.03 | 281,284 | +0.43(+0.43%) |
Aug 05, 2020 | 98.02 | 100.54 | 97.15 | 99.60 | 411,969 | +2.49(+2.56%) |
Aug 04, 2020 | 96.06 | 97.32 | 95.62 | 97.11 | 258,329 | +1.14(+1.19%) |
Aug 03, 2020 | 95.67 | 96.01 | 92.88 | 95.96 | 292,261 | +0.31(+0.32%) |
Jul 31, 2020 | 95.65 | 95.66 | 93.66 | 95.66 | 246,389 | +0.35(+0.37%) |
Jul 30, 2020 | 94.53 | 96.13 | 93.62 | 95.31 | 256,483 | -0.09(-0.09%) |
Jul 29, 2020 | 94.73 | 95.57 | 93.81 | 95.40 | 326,352 | +1.56(+1.67%) |
Jul 28, 2020 | 93.50 | 95.21 | 93.14 | 93.83 | 198,316 | +0.03(+0.03%) |
Jul 27, 2020 | 94.73 | 95.40 | 93.37 | 93.81 | 257,702 | -1.18(-1.25%) |
Jul 24, 2020 | 96.74 | 96.74 | 94.59 | 94.99 | 264,476 | -1.81(-1.87%) |
Jul 23, 2020 | 97.90 | 98.84 | 96.03 | 96.80 | 261,293 | -1.39(-1.42%) |
Jul 22, 2020 | 96.53 | 98.22 | 96.38 | 98.19 | 192,359 | +1.40(+1.45%) |
Jul 21, 2020 | 98.30 | 98.97 | 96.45 | 96.79 | 279,955 | -0.42(-0.43%) |
Jul 20, 2020 | 96.87 | 97.97 | 96.50 | 97.21 | 338,494 | -0.10(-0.10%) |
Jul 17, 2020 | 97.00 | 97.81 | 96.33 | 97.31 | 427,865 | +1.08(+1.13%) |
Jul 16, 2020 | 95.16 | 97.05 | 94.88 | 96.22 | 336,667 | +0.02(+0.02%) |
Jul 15, 2020 | 96.03 | 97.45 | 95.41 | 96.20 | 333,027 | +2.18(+2.32%) |
Jul 14, 2020 | 92.97 | 94.10 | 92.00 | 94.02 | 294,370 | +0.85(+0.91%) |
Jul 13, 2020 | 95.49 | 96.14 | 92.75 | 93.18 | 420,478 | -1.20(-1.28%) |
Jul 10, 2020 | 94.16 | 95.17 | 93.49 | 94.38 | 302,862 | -0.03(-0.03%) |
Jul 09, 2020 | 98.16 | 98.16 | 93.75 | 94.41 | 394,127 | -4.21(-4.27%) |
Jul 08, 2020 | 97.47 | 99.08 | 97.00 | 98.62 | 270,409 | +1.33(+1.37%) |
Jul 07, 2020 | 99.25 | 100.56 | 97.15 | 97.29 | 374,503 | -2.98(-2.97%) |
Jul 06, 2020 | 101.21 | 101.71 | 99.28 | 100.26 | 277,745 | +0.87(+0.87%) |
Jul 02, 2020 | 102.03 | 102.87 | 98.39 | 99.40 | 304,469 | -0.87(-0.86%) |
Jul 01, 2020 | 99.50 | 102.53 | 99.25 | 100.26 | 445,731 | +1.10(+1.10%) |
Jun 30, 2020 | 98.92 | 99.88 | 97.69 | 99.17 | 707,668 | -0.97(-0.96%) |
Jun 29, 2020 | 96.10 | 100.57 | 94.95 | 100.13 | 611,023 | +5.52(+5.83%) |
Jun 26, 2020 | 98.09 | 98.16 | 94.02 | 94.62 | 712,502 | -4.00(-4.05%) |
Jun 25, 2020 | 96.28 | 98.72 | 95.89 | 98.61 | 608,013 | +0.20(+0.20%) |
Jun 24, 2020 | 104.21 | 104.42 | 98.36 | 98.41 | 651,870 | -6.08(-5.81%) |
Jun 23, 2020 | 107.46 | 107.81 | 104.47 | 104.49 | 651,270 | -1.93(-1.81%) |
Jun 22, 2020 | 110.19 | 111.34 | 105.20 | 106.42 | 713,600 | -4.21(-3.80%) |
Jun 19, 2020 | 111.81 | 111.84 | 109.92 | 110.62 | 1,140,708 | +0.40(+0.36%) |
Jun 18, 2020 | 108.97 | 111.38 | 108.44 | 110.23 | 693,275 | -0.40(-0.36%) |
Jun 17, 2020 | 110.15 | 111.34 | 109.38 | 110.62 | 708,570 | +0.48(+0.43%) |
Jun 16, 2020 | 113.91 | 114.06 | 108.42 | 110.15 | 403,633 | +1.68(+1.55%) |
Jun 15, 2020 | 104.22 | 109.05 | 103.91 | 108.47 | 462,132 | -0.41(-0.37%) |
Jun 12, 2020 | 109.81 | 110.12 | 105.40 | 108.88 | 806,832 | +4.30(+4.11%) |
Jun 11, 2020 | 103.61 | 107.45 | 103.36 | 104.58 | 797,338 | -5.93(-5.36%) |
Jun 10, 2020 | 112.19 | 112.74 | 108.35 | 110.51 | 676,359 | -2.58(-2.28%) |
Jun 09, 2020 | 112.58 | 115.26 | 111.89 | 113.08 | 379,571 | -2.98(-2.57%) |
Jun 08, 2020 | 117.01 | 118.00 | 115.41 | 116.06 | 595,569 | +2.37(+2.08%) |
Jun 05, 2020 | 115.71 | 118.88 | 113.42 | 113.70 | 763,589 | +3.54(+3.21%) |
Jun 04, 2020 | 109.63 | 111.55 | 106.90 | 110.16 | 557,956 | +0.41(+0.37%) |
Jun 03, 2020 | 103.61 | 110.24 | 103.61 | 109.75 | 565,820 | +7.27(+7.09%) |
Jun 02, 2020 | 104.31 | 104.33 | 102.25 | 102.48 | 456,107 | -0.34(-0.33%) |