Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 103.86 | 104.47 | 103.09 | 104.27 | 540,510 | -0.03(-0.03%) |
Aug 28, 2020 | 103.82 | 104.33 | 102.55 | 104.30 | 440,663 | +0.69(+0.67%) |
Aug 27, 2020 | 101.78 | 103.77 | 101.69 | 103.61 | 371,991 | +2.43(+2.40%) |
Aug 26, 2020 | 102.81 | 103.55 | 100.83 | 101.18 | 443,166 | -2.26(-2.19%) |
Aug 25, 2020 | 103.04 | 103.44 | 102.27 | 103.44 | 378,295 | +0.45(+0.43%) |
Aug 24, 2020 | 102.11 | 103.12 | 100.46 | 102.99 | 397,166 | +0.76(+0.74%) |
Aug 21, 2020 | 102.60 | 102.80 | 100.70 | 102.24 | 345,858 | +0.01(+0.01%) |
Aug 20, 2020 | 100.46 | 102.62 | 100.46 | 102.23 | 431,761 | +1.38(+1.37%) |
Aug 19, 2020 | 103.32 | 103.32 | 100.30 | 100.85 | 700,297 | -2.48(-2.40%) |
Aug 18, 2020 | 103.52 | 103.73 | 101.87 | 103.33 | 360,070 | +0.03(+0.03%) |
Aug 17, 2020 | 102.33 | 103.47 | 101.52 | 103.30 | 318,868 | +1.05(+1.03%) |
Aug 14, 2020 | 102.87 | 103.47 | 101.76 | 102.25 | 859,873 | -0.74(-0.72%) |
Aug 13, 2020 | 103.66 | 104.99 | 102.77 | 102.99 | 437,754 | -1.25(-1.20%) |
Aug 12, 2020 | 104.28 | 104.62 | 103.31 | 104.24 | 292,166 | +0.34(+0.33%) |
Aug 11, 2020 | 105.13 | 106.16 | 103.39 | 103.90 | 631,176 | -0.30(-0.29%) |
Aug 10, 2020 | 104.11 | 105.39 | 103.58 | 104.20 | 646,449 | +0.50(+0.48%) |
Aug 07, 2020 | 103.11 | 104.04 | 102.88 | 103.70 | 510,195 | -0.01(-0.01%) |
Aug 06, 2020 | 103.04 | 104.08 | 102.71 | 103.71 | 422,065 | +0.21(+0.21%) |
Aug 05, 2020 | 104.64 | 104.71 | 102.83 | 103.50 | 322,659 | -0.59(-0.56%) |
Aug 04, 2020 | 103.66 | 104.82 | 102.38 | 104.09 | 677,879 | +0.04(+0.03%) |
Aug 03, 2020 | 105.55 | 105.55 | 102.73 | 104.05 | 603,738 | -2.06(-1.94%) |
Jul 31, 2020 | 104.19 | 106.12 | 102.16 | 106.11 | 809,212 | +1.49(+1.42%) |
Jul 30, 2020 | 100.32 | 105.73 | 100.30 | 104.62 | 963,250 | +3.20(+3.16%) |
Jul 29, 2020 | 101.29 | 101.93 | 99.65 | 101.42 | 616,970 | +0.83(+0.82%) |
Jul 28, 2020 | 98.28 | 101.16 | 97.82 | 100.59 | 578,035 | +2.38(+2.42%) |
Jul 27, 2020 | 98.65 | 98.65 | 97.09 | 98.21 | 481,999 | -0.85(-0.85%) |
Jul 24, 2020 | 99.82 | 99.89 | 98.56 | 99.06 | 498,512 | -0.34(-0.34%) |
Jul 23, 2020 | 99.60 | 100.38 | 98.30 | 99.40 | 475,037 | -0.46(-0.46%) |
Jul 22, 2020 | 96.87 | 100.48 | 96.71 | 99.86 | 1,106,040 | +2.50(+2.57%) |
Jul 21, 2020 | 98.48 | 98.95 | 96.91 | 97.36 | 493,084 | -0.59(-0.60%) |
Jul 20, 2020 | 99.98 | 100.66 | 97.11 | 97.95 | 472,922 | -2.58(-2.57%) |
Jul 17, 2020 | 100.15 | 101.15 | 99.23 | 100.53 | 549,172 | +0.80(+0.80%) |
Jul 16, 2020 | 99.44 | 100.49 | 98.99 | 99.73 | 523,362 | -0.37(-0.37%) |
Jul 15, 2020 | 101.95 | 102.11 | 99.83 | 100.09 | 782,595 | -0.45(-0.45%) |
Jul 14, 2020 | 99.32 | 101.03 | 99.26 | 100.55 | 732,776 | +1.42(+1.44%) |
Jul 13, 2020 | 100.67 | 100.67 | 98.99 | 99.12 | 647,257 | -1.11(-1.11%) |
Jul 10, 2020 | 99.25 | 100.87 | 98.84 | 100.23 | 601,707 | +0.92(+0.92%) |
Jul 09, 2020 | 99.95 | 99.95 | 98.16 | 99.31 | 528,796 | -1.11(-1.11%) |
Jul 08, 2020 | 101.09 | 101.63 | 100.04 | 100.43 | 750,391 | -0.66(-0.65%) |
Jul 07, 2020 | 100.97 | 102.26 | 100.48 | 101.09 | 616,978 | -1.29(-1.26%) |
Jul 06, 2020 | 105.90 | 105.95 | 102.31 | 102.38 | 449,281 | -1.32(-1.28%) |
Jul 02, 2020 | 105.45 | 105.49 | 102.63 | 103.70 | 681,609 | -0.12(-0.12%) |
Jul 01, 2020 | 101.49 | 104.08 | 100.78 | 103.82 | 571,319 | +2.65(+2.62%) |
Jun 30, 2020 | 98.61 | 101.55 | 98.53 | 101.18 | 1,178,554 | +2.78(+2.82%) |
Jun 29, 2020 | 98.21 | 98.60 | 95.98 | 98.40 | 500,460 | +1.10(+1.13%) |
Jun 26, 2020 | 97.73 | 98.73 | 96.55 | 97.29 | 833,028 | -0.95(-0.97%) |
Jun 25, 2020 | 96.86 | 98.34 | 96.26 | 98.25 | 761,047 | +0.73(+0.75%) |
Jun 24, 2020 | 98.75 | 99.29 | 95.34 | 97.51 | 912,799 | -2.66(-2.66%) |
Jun 23, 2020 | 101.65 | 102.58 | 99.97 | 100.18 | 730,362 | -0.57(-0.57%) |
Jun 22, 2020 | 101.15 | 102.52 | 99.71 | 100.75 | 751,357 | -0.43(-0.43%) |
Jun 19, 2020 | 104.76 | 105.41 | 101.15 | 101.19 | 2,547,592 | -2.13(-2.06%) |
Jun 18, 2020 | 103.29 | 103.82 | 101.91 | 103.31 | 977,101 | -1.37(-1.31%) |
Jun 17, 2020 | 107.68 | 108.26 | 103.97 | 104.68 | 716,142 | -2.16(-2.02%) |
Jun 16, 2020 | 108.32 | 108.32 | 105.16 | 106.84 | 945,024 | +2.72(+2.61%) |
Jun 15, 2020 | 101.50 | 105.35 | 101.05 | 104.12 | 1,364,643 | -0.94(-0.90%) |
Jun 12, 2020 | 105.58 | 106.26 | 101.31 | 105.07 | 1,262,349 | +3.19(+3.14%) |
Jun 11, 2020 | 103.43 | 104.75 | 101.66 | 101.87 | 963,321 | -5.63(-5.24%) |
Jun 10, 2020 | 108.78 | 109.44 | 107.07 | 107.50 | 672,567 | -2.49(-2.26%) |
Jun 09, 2020 | 109.28 | 110.09 | 107.75 | 109.99 | 775,811 | -1.65(-1.48%) |
Jun 08, 2020 | 111.15 | 112.71 | 109.56 | 111.64 | 907,871 | +1.84(+1.68%) |
Jun 05, 2020 | 107.87 | 111.29 | 107.87 | 109.80 | 975,719 | +5.00(+4.77%) |
Jun 04, 2020 | 107.41 | 107.45 | 104.61 | 104.79 | 856,598 | -3.19(-2.96%) |
Jun 03, 2020 | 104.94 | 108.52 | 104.94 | 107.99 | 793,607 | +4.09(+3.93%) |
Jun 02, 2020 | 104.25 | 105.39 | 103.23 | 103.90 | 729,540 | +0.17(+0.16%) |