Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 103.03 | 103.73 | 100.68 | 100.74 | 2,942,052 | -3.28(-3.15%) |
Aug 28, 2020 | 100.79 | 104.37 | 99.80 | 104.02 | 3,739,603 | +4.38(+4.39%) |
Aug 27, 2020 | 97.16 | 101.15 | 96.92 | 99.65 | 3,937,988 | +4.32(+4.53%) |
Aug 26, 2020 | 96.27 | 96.50 | 94.30 | 95.33 | 2,204,271 | -1.36(-1.41%) |
Aug 25, 2020 | 96.74 | 98.27 | 95.47 | 96.69 | 2,350,370 | +0.86(+0.90%) |
Aug 24, 2020 | 93.99 | 96.50 | 93.00 | 95.83 | 2,850,944 | +2.56(+2.75%) |
Aug 21, 2020 | 91.84 | 94.99 | 91.53 | 93.26 | 2,113,684 | +1.22(+1.33%) |
Aug 20, 2020 | 90.51 | 93.62 | 90.13 | 92.04 | 2,288,475 | +0.02(+0.02%) |
Aug 19, 2020 | 92.91 | 93.82 | 91.70 | 92.02 | 1,569,225 | -0.43(-0.47%) |
Aug 18, 2020 | 93.51 | 93.82 | 91.46 | 92.45 | 1,754,800 | -1.25(-1.34%) |
Aug 17, 2020 | 95.17 | 95.45 | 93.16 | 93.71 | 2,140,867 | -0.28(-0.30%) |
Aug 14, 2020 | 95.20 | 95.61 | 93.94 | 93.99 | 3,480,245 | -0.48(-0.51%) |
Aug 13, 2020 | 93.91 | 96.43 | 93.53 | 94.47 | 2,204,960 | +0.46(+0.49%) |
Aug 12, 2020 | 97.12 | 97.55 | 93.38 | 94.01 | 3,912,781 | -0.96(-1.01%) |
Aug 11, 2020 | 99.05 | 99.48 | 94.83 | 94.97 | 5,486,403 | -0.12(-0.12%) |
Aug 10, 2020 | 92.27 | 96.06 | 91.34 | 95.09 | 5,988,163 | +3.28(+3.57%) |
Aug 07, 2020 | 88.33 | 92.07 | 86.75 | 91.81 | 5,056,213 | +3.32(+3.75%) |
Aug 06, 2020 | 84.64 | 89.30 | 84.14 | 88.49 | 3,843,996 | +3.05(+3.58%) |
Aug 05, 2020 | 85.87 | 86.08 | 84.07 | 85.43 | 2,247,623 | +1.15(+1.36%) |
Aug 04, 2020 | 81.66 | 84.45 | 80.88 | 84.29 | 3,045,069 | +3.03(+3.73%) |
Aug 03, 2020 | 81.51 | 82.42 | 79.59 | 81.25 | 3,433,533 | -0.81(-0.98%) |
Jul 31, 2020 | 82.75 | 82.83 | 80.33 | 82.06 | 4,006,725 | -1.65(-1.97%) |
Jul 30, 2020 | 83.66 | 84.30 | 82.76 | 83.71 | 2,852,613 | -1.60(-1.87%) |
Jul 29, 2020 | 85.25 | 86.32 | 84.19 | 85.31 | 1,687,087 | +0.58(+0.68%) |
Jul 28, 2020 | 84.49 | 86.03 | 84.15 | 84.73 | 2,150,253 | +0.27(+0.32%) |
Jul 27, 2020 | 84.30 | 85.31 | 83.41 | 84.45 | 2,733,059 | -1.20(-1.41%) |
Jul 24, 2020 | 87.02 | 87.02 | 84.75 | 85.66 | 2,420,440 | -1.44(-1.65%) |
Jul 23, 2020 | 88.02 | 88.30 | 86.07 | 87.10 | 2,617,998 | -1.80(-2.03%) |
Jul 22, 2020 | 87.20 | 89.05 | 86.94 | 88.90 | 1,778,785 | +0.83(+0.94%) |
Jul 21, 2020 | 87.78 | 89.57 | 86.64 | 88.07 | 2,495,434 | +1.45(+1.67%) |
Jul 20, 2020 | 88.73 | 89.70 | 85.73 | 86.62 | 3,117,765 | -2.94(-3.28%) |
Jul 17, 2020 | 91.07 | 91.14 | 88.20 | 89.55 | 2,379,683 | -1.60(-1.75%) |
Jul 16, 2020 | 90.19 | 91.46 | 88.85 | 91.15 | 2,537,363 | -0.90(-0.98%) |
Jul 15, 2020 | 88.33 | 92.76 | 88.26 | 92.05 | 6,906,150 | +6.76(+7.93%) |
Jul 14, 2020 | 85.17 | 85.88 | 84.19 | 85.29 | 3,124,640 | -0.37(-0.43%) |
Jul 13, 2020 | 87.20 | 88.63 | 85.47 | 85.66 | 4,039,703 | -0.99(-1.14%) |
Jul 10, 2020 | 84.05 | 86.75 | 83.70 | 86.65 | 3,316,090 | +2.21(+2.62%) |
Jul 09, 2020 | 88.32 | 88.38 | 84.19 | 84.43 | 5,376,592 | -3.67(-4.17%) |
Jul 08, 2020 | 85.45 | 88.14 | 84.67 | 88.11 | 3,480,010 | +2.52(+2.94%) |
Jul 07, 2020 | 86.76 | 87.11 | 85.25 | 85.59 | 3,057,824 | -2.35(-2.67%) |
Jul 06, 2020 | 87.77 | 88.44 | 85.29 | 87.94 | 3,205,007 | +1.99(+2.31%) |
Jul 02, 2020 | 87.81 | 88.33 | 84.44 | 85.95 | 3,960,758 | +1.16(+1.36%) |
Jul 01, 2020 | 84.85 | 88.60 | 84.51 | 84.80 | 5,829,380 | +0.87(+1.04%) |
Jun 30, 2020 | 83.61 | 85.09 | 82.23 | 83.93 | 4,435,290 | -0.85(-1.00%) |
Jun 29, 2020 | 79.81 | 84.79 | 78.57 | 84.78 | 5,241,523 | +5.54(+6.99%) |
Jun 26, 2020 | 81.79 | 82.18 | 78.71 | 79.24 | 10,368,414 | -3.03(-3.69%) |
Jun 25, 2020 | 81.83 | 82.78 | 80.39 | 82.27 | 5,322,092 | -0.94(-1.13%) |
Jun 24, 2020 | 87.45 | 87.64 | 82.11 | 83.21 | 6,538,828 | -5.50(-6.20%) |
Jun 23, 2020 | 89.08 | 89.56 | 86.96 | 88.71 | 5,953,817 | +0.43(+0.49%) |
Jun 22, 2020 | 87.62 | 89.08 | 86.42 | 88.28 | 4,686,275 | +0.49(+0.56%) |
Jun 19, 2020 | 91.92 | 92.15 | 86.79 | 87.79 | 4,985,423 | -3.01(-3.31%) |
Jun 18, 2020 | 88.60 | 92.20 | 88.27 | 90.80 | 3,825,114 | +1.59(+1.78%) |
Jun 17, 2020 | 91.55 | 92.02 | 88.89 | 89.21 | 4,513,398 | -2.80(-3.04%) |
Jun 16, 2020 | 94.31 | 94.37 | 88.79 | 92.01 | 6,326,850 | +3.13(+3.52%) |
Jun 15, 2020 | 86.15 | 90.39 | 84.96 | 88.88 | 9,245,222 | -1.44(-1.59%) |
Jun 12, 2020 | 95.56 | 95.70 | 88.17 | 90.32 | 7,261,015 | +0.80(+0.90%) |
Jun 11, 2020 | 91.97 | 94.47 | 88.70 | 89.52 | 7,771,109 | -10.94(-10.89%) |
Jun 10, 2020 | 103.80 | 104.41 | 97.94 | 100.46 | 5,759,088 | -4.60(-4.38%) |
Jun 09, 2020 | 107.49 | 108.17 | 104.07 | 105.06 | 4,093,881 | -5.70(-5.14%) |
Jun 08, 2020 | 111.07 | 112.05 | 108.18 | 110.76 | 6,184,620 | +5.07(+4.80%) |
Jun 05, 2020 | 111.97 | 115.92 | 104.52 | 105.69 | 10,286,286 | +3.07(+3.00%) |
Jun 04, 2020 | 98.03 | 102.84 | 96.02 | 102.61 | 6,922,585 | +4.82(+4.92%) |
Jun 03, 2020 | 95.25 | 98.44 | 94.19 | 97.80 | 6,245,702 | +4.20(+4.49%) |
Jun 02, 2020 | 95.18 | 95.30 | 92.03 | 93.60 | 5,587,826 | +0.57(+0.61%) |