Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 106.10 | 107.03 | 105.36 | 105.55 | 73,347 | -0.26(-0.25%) |
Aug 28, 2020 | 106.00 | 106.05 | 104.58 | 105.81 | 174,400 | -0.10(-0.09%) |
Aug 27, 2020 | 106.07 | 106.32 | 105.80 | 105.91 | 107,306 | -0.08(-0.08%) |
Aug 26, 2020 | 106.04 | 106.35 | 105.67 | 105.99 | 90,492 | -0.03(-0.03%) |
Aug 25, 2020 | 105.96 | 106.61 | 105.35 | 106.02 | 104,937 | -0.03(-0.03%) |
Aug 24, 2020 | 105.85 | 106.69 | 105.85 | 106.05 | 88,237 | -0.08(-0.08%) |
Aug 21, 2020 | 106.01 | 106.66 | 105.63 | 106.13 | 51,800 | -0.07(-0.07%) |
Aug 20, 2020 | 105.71 | 106.75 | 105.71 | 106.20 | 27,846 | +0.39(+0.37%) |
Aug 19, 2020 | 106.24 | 106.82 | 105.12 | 105.81 | 146,394 | -0.68(-0.64%) |
Aug 18, 2020 | 108.58 | 108.58 | 106.07 | 106.49 | 228,613 | -2.09(-1.92%) |
Aug 17, 2020 | 108.19 | 110.63 | 108.00 | 108.58 | 102,837 | +0.53(+0.49%) |
Aug 14, 2020 | 106.95 | 108.44 | 106.95 | 108.05 | 61,800 | +1.04(+0.97%) |
Aug 13, 2020 | 106.12 | 107.31 | 105.88 | 107.01 | 155,452 | +0.95(+0.90%) |
Aug 12, 2020 | 106.18 | 106.75 | 105.78 | 106.06 | 82,791 | -0.05(-0.05%) |
Aug 11, 2020 | 106.10 | 107.98 | 106.03 | 106.11 | 46,064 | +0.08(+0.08%) |
Aug 10, 2020 | 106.19 | 106.72 | 105.72 | 106.03 | 69,607 | -0.06(-0.06%) |
Aug 07, 2020 | 106.61 | 107.10 | 105.89 | 106.09 | 46,900 | -0.72(-0.67%) |
Aug 06, 2020 | 106.86 | 107.79 | 104.25 | 106.81 | 84,817 | -0.37(-0.35%) |
Aug 05, 2020 | 106.57 | 107.93 | 106.52 | 107.18 | 240,038 | +0.57(+0.53%) |
Aug 04, 2020 | 106.69 | 106.95 | 105.82 | 106.61 | 101,702 | +0.01(+0.01%) |
Aug 03, 2020 | 106.19 | 107.14 | 105.30 | 106.60 | 93,214 | +0.25(+0.24%) |
Jul 31, 2020 | 106.50 | 107.12 | 105.75 | 106.35 | 81,000 | +0.21(+0.20%) |
Jul 30, 2020 | 106.04 | 106.55 | 105.87 | 106.14 | 41,661 | -0.19(-0.18%) |
Jul 29, 2020 | 106.98 | 106.98 | 105.45 | 106.33 | 65,136 | -0.32(-0.30%) |
Jul 28, 2020 | 107.30 | 107.30 | 106.22 | 106.65 | 64,682 | -0.45(-0.42%) |
Jul 27, 2020 | 106.91 | 107.68 | 106.40 | 107.10 | 44,879 | +0.62(+0.58%) |
Jul 24, 2020 | 106.50 | 107.84 | 104.69 | 106.48 | 133,400 | -0.10(-0.09%) |
Jul 23, 2020 | 107.89 | 108.41 | 106.57 | 106.58 | 109,733 | -1.10(-1.02%) |
Jul 22, 2020 | 107.51 | 108.26 | 107.23 | 107.68 | 52,312 | +0.18(+0.17%) |
Jul 21, 2020 | 107.23 | 109.38 | 106.89 | 107.50 | 63,661 | +0.27(+0.25%) |
Jul 20, 2020 | 107.39 | 108.42 | 106.88 | 107.23 | 132,937 | -0.20(-0.19%) |
Jul 17, 2020 | 107.87 | 109.22 | 107.39 | 107.43 | 70,200 | -0.40(-0.37%) |
Jul 16, 2020 | 107.59 | 108.20 | 106.87 | 107.83 | 71,561 | +0.33(+0.31%) |
Jul 15, 2020 | 107.55 | 108.14 | 106.89 | 107.50 | 101,872 | +0.22(+0.21%) |
Jul 14, 2020 | 106.21 | 107.89 | 106.09 | 107.28 | 122,204 | +0.73(+0.69%) |
Jul 13, 2020 | 106.75 | 108.00 | 106.23 | 106.55 | 110,415 | -0.10(-0.09%) |
Jul 10, 2020 | 108.50 | 108.79 | 106.20 | 106.65 | 146,300 | -1.74(-1.61%) |
Jul 09, 2020 | 107.81 | 108.89 | 107.66 | 108.39 | 63,200 | +0.58(+0.54%) |
Jul 08, 2020 | 107.52 | 108.34 | 107.25 | 107.81 | 118,918 | +0.86(+0.80%) |
Jul 07, 2020 | 106.49 | 108.36 | 106.38 | 106.95 | 160,662 | +0.85(+0.80%) |
Jul 06, 2020 | 104.40 | 108.04 | 104.40 | 106.10 | 140,894 | +1.91(+1.83%) |
Jul 02, 2020 | 102.74 | 106.80 | 102.74 | 104.19 | 138,500 | +2.21(+2.17%) |
Jul 01, 2020 | 100.70 | 102.52 | 99.74 | 101.98 | 149,333 | -0.20(-0.20%) |
Jun 30, 2020 | 102.35 | 105.04 | 102.13 | 102.18 | 209,385 | -0.81(-0.79%) |
Jun 29, 2020 | 106.99 | 106.99 | 102.38 | 102.99 | 207,305 | -3.79(-3.55%) |
Jun 26, 2020 | 107.41 | 108.78 | 106.21 | 106.78 | 86,800 | -0.62(-0.58%) |
Jun 25, 2020 | 106.60 | 108.54 | 106.10 | 107.40 | 84,626 | +0.94(+0.88%) |
Jun 24, 2020 | 106.88 | 108.59 | 105.39 | 106.46 | 122,312 | -0.39(-0.36%) |
Jun 23, 2020 | 107.67 | 108.76 | 106.80 | 106.85 | 129,113 | -0.21(-0.20%) |
Jun 22, 2020 | 109.10 | 109.28 | 106.68 | 107.06 | 108,074 | -2.17(-1.99%) |
Jun 19, 2020 | 109.18 | 110.21 | 107.11 | 109.23 | 348,200 | -0.18(-0.16%) |
Jun 18, 2020 | 109.05 | 110.41 | 108.63 | 109.41 | 175,395 | +0.33(+0.30%) |
Jun 17, 2020 | 108.09 | 110.50 | 108.09 | 109.08 | 116,646 | +1.39(+1.29%) |
Jun 16, 2020 | 108.22 | 110.13 | 107.20 | 107.69 | 135,716 | +0.01(+0.01%) |
Jun 15, 2020 | 107.34 | 108.29 | 107.34 | 107.68 | 186,319 | +0.11(+0.10%) |
Jun 12, 2020 | 108.13 | 108.40 | 107.05 | 107.57 | 144,300 | -0.11(-0.10%) |
Jun 11, 2020 | 107.21 | 108.51 | 106.01 | 107.68 | 233,570 | -0.45(-0.42%) |
Jun 10, 2020 | 107.49 | 109.05 | 107.39 | 108.13 | 87,257 | +0.70(+0.65%) |
Jun 09, 2020 | 107.68 | 108.67 | 107.13 | 107.43 | 91,658 | -0.72(-0.67%) |
Jun 08, 2020 | 109.00 | 110.03 | 107.57 | 108.15 | 219,706 | -0.85(-0.78%) |
Jun 05, 2020 | 109.35 | 110.48 | 109.00 | 109.00 | 120,900 | -0.64(-0.58%) |
Jun 04, 2020 | 109.91 | 110.69 | 109.28 | 109.64 | 69,218 | -0.30(-0.27%) |
Jun 03, 2020 | 110.05 | 110.45 | 109.39 | 109.94 | 46,602 | -0.06(-0.05%) |
Jun 02, 2020 | 109.75 | 110.34 | 108.72 | 110.00 | 65,768 | +0.34(+0.31%) |