Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 118.15 | 118.15 | 113.83 | 113.95 | 605,727 | -4.24(-3.58%) |
Aug 28, 2020 | 111.21 | 118.97 | 111.00 | 118.19 | 1,020,134 | +7.51(+6.78%) |
Aug 27, 2020 | 104.79 | 110.91 | 104.79 | 110.68 | 653,307 | +6.84(+6.58%) |
Aug 26, 2020 | 103.97 | 105.00 | 103.16 | 103.84 | 295,517 | -0.26(-0.25%) |
Aug 25, 2020 | 103.50 | 105.52 | 103.06 | 104.10 | 402,590 | +1.28(+1.24%) |
Aug 24, 2020 | 101.65 | 103.35 | 99.11 | 102.82 | 299,048 | +2.31(+2.30%) |
Aug 21, 2020 | 98.03 | 101.48 | 98.03 | 100.51 | 204,637 | +1.00(+1.00%) |
Aug 20, 2020 | 98.01 | 100.40 | 97.58 | 99.52 | 414,675 | +0.43(+0.43%) |
Aug 19, 2020 | 99.86 | 100.56 | 98.78 | 99.09 | 256,160 | -1.10(-1.10%) |
Aug 18, 2020 | 99.51 | 100.54 | 97.29 | 100.19 | 310,047 | -0.37(-0.36%) |
Aug 17, 2020 | 102.43 | 102.95 | 99.47 | 100.56 | 222,783 | -1.47(-1.44%) |
Aug 14, 2020 | 100.39 | 102.80 | 100.39 | 102.02 | 177,062 | +0.22(+0.22%) |
Aug 13, 2020 | 101.29 | 103.29 | 100.37 | 101.80 | 218,064 | +0.88(+0.87%) |
Aug 12, 2020 | 103.38 | 104.08 | 99.25 | 100.92 | 416,067 | -0.79(-0.78%) |
Aug 11, 2020 | 101.17 | 104.66 | 100.98 | 101.72 | 614,972 | +2.19(+2.20%) |
Aug 10, 2020 | 98.56 | 100.74 | 97.95 | 99.52 | 301,460 | +1.38(+1.41%) |
Aug 07, 2020 | 96.18 | 98.16 | 96.03 | 98.14 | 290,159 | +1.11(+1.15%) |
Aug 06, 2020 | 94.08 | 98.19 | 94.08 | 97.03 | 359,176 | +2.50(+2.64%) |
Aug 05, 2020 | 95.27 | 95.44 | 93.81 | 94.53 | 284,306 | +0.75(+0.80%) |
Aug 04, 2020 | 91.88 | 95.05 | 91.88 | 93.78 | 363,874 | +1.91(+2.07%) |
Aug 03, 2020 | 92.91 | 93.14 | 90.94 | 91.88 | 280,158 | -1.25(-1.34%) |
Jul 31, 2020 | 95.16 | 95.16 | 91.80 | 93.12 | 363,232 | -1.73(-1.82%) |
Jul 30, 2020 | 93.36 | 95.50 | 92.83 | 94.85 | 361,905 | -0.13(-0.13%) |
Jul 29, 2020 | 92.02 | 96.89 | 91.58 | 94.98 | 673,167 | +3.76(+4.12%) |
Jul 28, 2020 | 89.64 | 92.22 | 89.21 | 91.22 | 252,883 | +1.10(+1.23%) |
Jul 27, 2020 | 92.17 | 92.23 | 88.64 | 90.12 | 408,034 | -2.05(-2.22%) |
Jul 24, 2020 | 89.72 | 92.73 | 89.72 | 92.16 | 481,739 | +2.10(+2.33%) |
Jul 23, 2020 | 88.73 | 91.08 | 87.72 | 90.06 | 386,427 | +0.62(+0.70%) |
Jul 22, 2020 | 87.54 | 90.87 | 87.35 | 89.44 | 368,581 | +0.89(+1.00%) |
Jul 21, 2020 | 87.97 | 89.68 | 87.62 | 88.56 | 234,755 | +1.54(+1.77%) |
Jul 20, 2020 | 89.36 | 89.58 | 86.00 | 87.01 | 273,550 | -2.50(-2.80%) |
Jul 17, 2020 | 91.24 | 91.38 | 89.24 | 89.52 | 283,397 | -1.36(-1.49%) |
Jul 16, 2020 | 91.57 | 93.12 | 90.06 | 90.87 | 397,218 | -2.73(-2.92%) |
Jul 15, 2020 | 87.98 | 93.98 | 87.58 | 93.61 | 600,636 | +8.31(+9.75%) |
Jul 14, 2020 | 84.08 | 85.82 | 82.86 | 85.29 | 329,927 | +0.60(+0.71%) |
Jul 13, 2020 | 84.86 | 87.04 | 83.28 | 84.69 | 650,896 | +0.85(+1.02%) |
Jul 10, 2020 | 82.41 | 84.82 | 81.06 | 83.84 | 801,792 | +1.10(+1.32%) |
Jul 09, 2020 | 86.83 | 87.00 | 82.28 | 82.75 | 702,863 | -4.27(-4.91%) |
Jul 08, 2020 | 86.63 | 87.17 | 83.67 | 87.02 | 587,143 | +0.15(+0.17%) |
Jul 07, 2020 | 88.66 | 89.78 | 86.41 | 86.87 | 463,535 | -3.63(-4.01%) |
Jul 06, 2020 | 90.46 | 90.92 | 87.18 | 90.50 | 613,424 | +1.21(+1.35%) |
Jul 02, 2020 | 94.63 | 94.73 | 88.91 | 89.30 | 436,780 | -2.84(-3.08%) |
Jul 01, 2020 | 93.15 | 95.26 | 90.80 | 92.14 | 520,933 | -1.36(-1.45%) |
Jun 30, 2020 | 91.33 | 93.82 | 90.21 | 93.50 | 510,450 | +1.35(+1.46%) |
Jun 29, 2020 | 86.96 | 92.30 | 85.47 | 92.15 | 581,468 | +5.85(+6.77%) |
Jun 26, 2020 | 90.61 | 91.31 | 85.42 | 86.30 | 964,310 | -5.49(-5.98%) |
Jun 25, 2020 | 89.95 | 94.02 | 89.71 | 91.79 | 439,409 | -0.33(-0.36%) |
Jun 24, 2020 | 94.31 | 95.36 | 90.39 | 92.12 | 715,665 | -4.05(-4.22%) |
Jun 23, 2020 | 94.93 | 97.14 | 94.05 | 96.18 | 472,623 | +3.13(+3.36%) |
Jun 22, 2020 | 94.00 | 94.89 | 91.90 | 93.05 | 418,579 | -1.37(-1.45%) |
Jun 19, 2020 | 97.25 | 97.94 | 93.60 | 94.41 | 895,269 | -1.35(-1.41%) |
Jun 18, 2020 | 95.26 | 97.20 | 93.57 | 95.76 | 464,613 | +0.24(+0.25%) |
Jun 17, 2020 | 99.01 | 99.02 | 95.31 | 95.53 | 461,642 | -3.39(-3.43%) |
Jun 16, 2020 | 103.28 | 103.48 | 96.48 | 98.92 | 607,923 | +1.03(+1.05%) |
Jun 15, 2020 | 90.72 | 99.08 | 90.57 | 97.89 | 548,731 | +1.45(+1.50%) |
Jun 12, 2020 | 98.49 | 98.92 | 92.17 | 96.44 | 527,410 | +2.82(+3.02%) |
Jun 11, 2020 | 92.78 | 97.15 | 91.30 | 93.61 | 1,038,566 | -7.11(-7.06%) |
Jun 10, 2020 | 108.75 | 109.16 | 100.66 | 100.73 | 1,116,268 | -9.07(-8.26%) |
Jun 09, 2020 | 107.67 | 112.45 | 105.61 | 109.80 | 1,001,817 | -2.18(-1.95%) |
Jun 08, 2020 | 112.78 | 113.76 | 108.58 | 111.98 | 674,846 | +2.71(+2.48%) |
Jun 05, 2020 | 111.29 | 115.29 | 107.47 | 109.27 | 1,560,761 | +3.41(+3.22%) |
Jun 04, 2020 | 100.67 | 106.99 | 100.54 | 105.86 | 1,418,798 | +5.71(+5.71%) |
Jun 03, 2020 | 94.61 | 101.08 | 93.94 | 100.15 | 1,297,410 | +9.92(+11.00%) |
Jun 02, 2020 | 88.70 | 92.23 | 87.05 | 90.22 | 1,428,134 | -0.56(-0.61%) |