Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 105.39 | 105.56 | 103.89 | 104.29 | 736,740 | -1.46(-1.38%) |
Aug 28, 2020 | 105.55 | 106.03 | 104.66 | 105.75 | 419,694 | +0.34(+0.32%) |
Aug 27, 2020 | 106.03 | 106.30 | 104.97 | 105.42 | 480,881 | +0.04(+0.04%) |
Aug 26, 2020 | 104.79 | 105.83 | 104.18 | 105.38 | 496,029 | +0.24(+0.23%) |
Aug 25, 2020 | 105.39 | 105.77 | 104.39 | 105.14 | 568,697 | +0.19(+0.18%) |
Aug 24, 2020 | 104.29 | 104.97 | 103.87 | 104.95 | 652,916 | +1.03(+0.99%) |
Aug 21, 2020 | 104.07 | 104.77 | 102.88 | 103.92 | 682,226 | -0.05(-0.05%) |
Aug 20, 2020 | 103.39 | 104.16 | 103.02 | 103.97 | 690,725 | -0.69(-0.66%) |
Aug 19, 2020 | 105.45 | 105.87 | 104.30 | 104.66 | 390,338 | -0.31(-0.30%) |
Aug 18, 2020 | 105.80 | 106.04 | 104.83 | 104.97 | 560,453 | -0.79(-0.75%) |
Aug 17, 2020 | 105.59 | 106.28 | 104.79 | 105.77 | 726,441 | +0.35(+0.33%) |
Aug 14, 2020 | 105.34 | 106.45 | 104.77 | 105.42 | 764,530 | -0.55(-0.52%) |
Aug 13, 2020 | 105.69 | 106.38 | 105.10 | 105.97 | 589,073 | -0.44(-0.42%) |
Aug 12, 2020 | 106.77 | 107.03 | 105.73 | 106.41 | 690,459 | +0.20(+0.19%) |
Aug 11, 2020 | 104.93 | 107.12 | 104.93 | 106.21 | 1,041,192 | +1.76(+1.68%) |
Aug 10, 2020 | 102.43 | 104.87 | 102.43 | 104.45 | 1,102,734 | +2.33(+2.29%) |
Aug 07, 2020 | 99.61 | 102.19 | 99.61 | 102.12 | 934,742 | +2.64(+2.65%) |
Aug 06, 2020 | 98.84 | 99.53 | 98.36 | 99.48 | 486,395 | +0.46(+0.47%) |
Aug 05, 2020 | 98.44 | 99.70 | 98.28 | 99.02 | 688,821 | +1.34(+1.37%) |
Aug 04, 2020 | 97.01 | 97.98 | 96.87 | 97.68 | 810,054 | +0.18(+0.18%) |
Aug 03, 2020 | 97.69 | 98.68 | 97.09 | 97.50 | 798,984 | +0.20(+0.20%) |
Jul 31, 2020 | 98.05 | 98.37 | 95.98 | 97.30 | 1,754,282 | -1.52(-1.54%) |
Jul 30, 2020 | 99.71 | 99.73 | 98.05 | 98.82 | 552,110 | -2.21(-2.19%) |
Jul 29, 2020 | 99.61 | 101.28 | 99.43 | 101.03 | 671,550 | +1.99(+2.01%) |
Jul 28, 2020 | 99.87 | 100.30 | 98.87 | 99.04 | 701,283 | -1.40(-1.39%) |
Jul 27, 2020 | 99.44 | 100.61 | 99.08 | 100.44 | 679,372 | +0.70(+0.70%) |
Jul 24, 2020 | 100.03 | 100.37 | 99.31 | 99.74 | 1,126,113 | -0.23(-0.23%) |
Jul 23, 2020 | 99.63 | 100.98 | 98.80 | 99.96 | 753,909 | +0.53(+0.53%) |
Jul 22, 2020 | 98.83 | 102.08 | 98.35 | 99.43 | 1,566,206 | +1.61(+1.64%) |
Jul 21, 2020 | 97.81 | 98.74 | 97.10 | 97.83 | 1,070,991 | +0.90(+0.93%) |
Jul 20, 2020 | 97.17 | 98.28 | 96.33 | 96.93 | 687,849 | -0.98(-1.00%) |
Jul 17, 2020 | 98.23 | 98.85 | 97.36 | 97.91 | 863,864 | +1.14(+1.18%) |
Jul 16, 2020 | 96.15 | 97.81 | 95.75 | 96.77 | 712,802 | +0.18(+0.19%) |
Jul 15, 2020 | 94.95 | 96.89 | 93.64 | 96.59 | 1,057,452 | +3.35(+3.59%) |
Jul 14, 2020 | 91.24 | 93.33 | 90.63 | 93.24 | 1,206,782 | +2.01(+2.21%) |
Jul 13, 2020 | 91.18 | 92.94 | 90.47 | 91.23 | 791,710 | +1.29(+1.43%) |
Jul 10, 2020 | 89.93 | 90.44 | 89.19 | 89.94 | 520,053 | +0.27(+0.31%) |
Jul 09, 2020 | 91.72 | 91.72 | 89.05 | 89.67 | 569,212 | -1.94(-2.12%) |
Jul 08, 2020 | 91.66 | 92.10 | 90.61 | 91.61 | 683,132 | +0.08(+0.08%) |
Jul 07, 2020 | 92.33 | 92.78 | 91.31 | 91.53 | 828,161 | -1.61(-1.73%) |
Jul 06, 2020 | 93.80 | 94.30 | 92.46 | 93.14 | 555,756 | +1.05(+1.14%) |
Jul 02, 2020 | 91.67 | 93.66 | 91.53 | 92.09 | 901,842 | +1.72(+1.90%) |
Jul 01, 2020 | 91.57 | 91.80 | 89.58 | 90.37 | 665,160 | -0.91(-0.99%) |
Jun 30, 2020 | 88.91 | 91.97 | 88.75 | 91.28 | 856,092 | +1.88(+2.10%) |
Jun 29, 2020 | 88.41 | 89.89 | 87.93 | 89.40 | 636,672 | +1.82(+2.08%) |
Jun 26, 2020 | 86.78 | 87.80 | 86.55 | 87.57 | 2,211,710 | +0.33(+0.38%) |
Jun 25, 2020 | 86.43 | 87.37 | 85.10 | 87.24 | 876,014 | +0.38(+0.44%) |
Jun 24, 2020 | 88.61 | 88.64 | 85.87 | 86.86 | 1,040,395 | -2.75(-3.07%) |
Jun 23, 2020 | 91.44 | 91.50 | 89.35 | 89.61 | 826,741 | -0.38(-0.42%) |
Jun 22, 2020 | 89.57 | 90.60 | 88.17 | 89.99 | 966,043 | +0.28(+0.32%) |
Jun 19, 2020 | 93.73 | 93.73 | 89.68 | 89.71 | 1,917,936 | -2.32(-2.52%) |
Jun 18, 2020 | 91.43 | 93.13 | 90.87 | 92.02 | 806,210 | -0.37(-0.40%) |
Jun 17, 2020 | 93.55 | 93.75 | 92.08 | 92.39 | 941,455 | -0.65(-0.70%) |
Jun 16, 2020 | 96.21 | 96.22 | 90.79 | 93.04 | 1,044,907 | +1.01(+1.10%) |
Jun 15, 2020 | 88.22 | 92.53 | 87.93 | 92.03 | 1,121,209 | +0.71(+0.78%) |
Jun 12, 2020 | 94.62 | 94.62 | 88.86 | 91.32 | 1,139,337 | +0.39(+0.43%) |
Jun 11, 2020 | 93.98 | 94.40 | 90.83 | 90.94 | 830,190 | -6.31(-6.49%) |
Jun 10, 2020 | 100.58 | 100.68 | 97.24 | 97.25 | 744,394 | -3.58(-3.55%) |
Jun 09, 2020 | 101.10 | 101.94 | 99.75 | 100.83 | 790,617 | -2.17(-2.11%) |
Jun 08, 2020 | 101.80 | 103.47 | 101.67 | 103.01 | 872,772 | +1.30(+1.27%) |
Jun 05, 2020 | 101.92 | 103.54 | 100.69 | 101.71 | 867,355 | +3.86(+3.94%) |
Jun 04, 2020 | 96.13 | 98.35 | 95.88 | 97.86 | 940,463 | +0.05(+0.05%) |
Jun 03, 2020 | 97.25 | 98.60 | 95.86 | 97.81 | 1,024,077 | +3.99(+4.25%) |
Jun 02, 2020 | 93.29 | 94.25 | 92.56 | 93.82 | 899,958 | +1.42(+1.53%) |