Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 108.11 | 108.48 | 107.15 | 107.87 | 3,650,732 | -0.39(-0.36%) |
Aug 28, 2020 | 107.02 | 108.62 | 106.60 | 108.25 | 3,870,489 | +1.63(+1.53%) |
Aug 27, 2020 | 107.73 | 108.50 | 106.29 | 106.62 | 4,564,759 | -0.66(-0.62%) |
Aug 26, 2020 | 107.66 | 107.82 | 107.05 | 107.28 | 4,654,791 | +0.02(+0.02%) |
Aug 25, 2020 | 107.74 | 108.01 | 106.86 | 107.27 | 4,554,135 | -0.31(-0.29%) |
Aug 24, 2020 | 105.81 | 107.74 | 105.72 | 107.57 | 8,496,505 | +2.00(+1.90%) |
Aug 21, 2020 | 103.89 | 105.59 | 103.65 | 105.57 | 5,784,082 | +1.67(+1.61%) |
Aug 20, 2020 | 103.47 | 104.60 | 103.26 | 103.90 | 4,474,421 | -0.10(-0.09%) |
Aug 19, 2020 | 103.59 | 105.51 | 103.26 | 104.00 | 9,882,935 | +1.10(+1.07%) |
Aug 18, 2020 | 102.41 | 102.93 | 101.45 | 102.90 | 5,219,790 | +1.26(+1.24%) |
Aug 17, 2020 | 102.45 | 102.45 | 101.11 | 101.64 | 3,136,462 | -0.74(-0.72%) |
Aug 14, 2020 | 102.08 | 102.72 | 101.44 | 102.38 | 3,103,958 | -0.09(-0.08%) |
Aug 13, 2020 | 101.29 | 102.92 | 101.19 | 102.47 | 4,450,094 | +1.25(+1.23%) |
Aug 12, 2020 | 101.70 | 101.86 | 99.44 | 101.22 | 4,901,374 | +0.10(+0.10%) |
Aug 11, 2020 | 102.78 | 103.24 | 100.87 | 101.12 | 5,614,271 | -0.28(-0.28%) |
Aug 10, 2020 | 98.57 | 102.76 | 98.50 | 101.40 | 13,179,607 | +3.41(+3.48%) |
Aug 07, 2020 | 97.16 | 98.03 | 96.09 | 97.98 | 5,765,058 | +1.36(+1.40%) |
Aug 06, 2020 | 96.81 | 97.33 | 96.22 | 96.63 | 4,221,801 | -0.47(-0.49%) |
Aug 05, 2020 | 93.42 | 97.40 | 93.38 | 97.10 | 7,512,774 | +3.47(+3.71%) |
Aug 04, 2020 | 94.07 | 94.22 | 92.87 | 93.62 | 7,837,162 | -0.96(-1.02%) |
Aug 03, 2020 | 94.30 | 95.51 | 94.10 | 94.59 | 5,690,484 | +0.69(+0.74%) |
Jul 31, 2020 | 93.20 | 93.93 | 92.63 | 93.89 | 5,728,361 | +0.76(+0.82%) |
Jul 30, 2020 | 92.80 | 93.53 | 92.15 | 93.13 | 4,176,463 | -0.14(-0.15%) |
Jul 29, 2020 | 92.76 | 93.84 | 92.62 | 93.28 | 7,144,618 | +0.67(+0.73%) |
Jul 28, 2020 | 93.26 | 93.76 | 92.50 | 92.61 | 3,973,844 | -0.90(-0.97%) |
Jul 27, 2020 | 93.27 | 94.65 | 93.20 | 93.51 | 4,441,684 | -1.17(-1.24%) |
Jul 24, 2020 | 94.40 | 95.58 | 93.98 | 94.68 | 5,861,530 | +0.13(+0.13%) |
Jul 23, 2020 | 94.61 | 96.37 | 94.00 | 94.56 | 4,709,174 | -0.59(-0.62%) |
Jul 22, 2020 | 94.42 | 95.22 | 94.18 | 95.14 | 4,259,191 | +0.53(+0.56%) |
Jul 21, 2020 | 93.23 | 95.23 | 92.44 | 94.62 | 6,087,852 | +2.61(+2.83%) |
Jul 20, 2020 | 91.86 | 92.68 | 91.49 | 92.01 | 6,052,529 | -0.61(-0.65%) |
Jul 17, 2020 | 93.26 | 93.53 | 92.38 | 92.61 | 7,699,808 | -0.94(-1.01%) |
Jul 16, 2020 | 93.79 | 94.49 | 93.35 | 93.56 | 3,737,106 | -1.23(-1.30%) |
Jul 15, 2020 | 94.66 | 95.27 | 93.61 | 94.79 | 5,554,410 | +1.71(+1.84%) |
Jul 14, 2020 | 92.66 | 93.55 | 91.87 | 93.08 | 5,041,736 | +0.29(+0.31%) |
Jul 13, 2020 | 94.51 | 95.17 | 92.60 | 92.79 | 5,036,784 | -1.47(-1.56%) |
Jul 10, 2020 | 93.31 | 94.32 | 92.08 | 94.26 | 4,124,091 | +0.96(+1.03%) |
Jul 09, 2020 | 94.80 | 95.14 | 92.70 | 93.30 | 6,528,376 | -1.78(-1.87%) |
Jul 08, 2020 | 93.79 | 95.21 | 93.27 | 95.08 | 5,857,123 | +1.70(+1.82%) |
Jul 07, 2020 | 95.44 | 95.76 | 93.23 | 93.37 | 6,602,956 | -2.77(-2.88%) |
Jul 06, 2020 | 95.83 | 96.22 | 95.27 | 96.15 | 5,190,902 | +1.46(+1.54%) |
Jul 02, 2020 | 95.02 | 95.87 | 94.29 | 94.68 | 5,567,123 | +0.99(+1.06%) |
Jul 01, 2020 | 94.75 | 94.96 | 93.41 | 93.69 | 5,960,333 | -0.63(-0.66%) |
Jun 30, 2020 | 92.35 | 94.56 | 92.00 | 94.32 | 9,423,024 | +2.10(+2.27%) |
Jun 29, 2020 | 90.13 | 92.35 | 90.13 | 92.22 | 10,004,006 | +2.12(+2.35%) |
Jun 26, 2020 | 94.75 | 95.02 | 90.01 | 90.10 | 25,904,608 | -7.44(-7.62%) |
Jun 25, 2020 | 95.45 | 97.81 | 95.04 | 97.54 | 11,939,207 | +1.27(+1.32%) |
Jun 24, 2020 | 97.10 | 97.97 | 94.36 | 96.27 | 8,942,655 | -1.77(-1.81%) |
Jun 23, 2020 | 97.30 | 98.33 | 96.88 | 98.04 | 6,752,756 | +2.32(+2.42%) |
Jun 22, 2020 | 93.16 | 95.75 | 92.36 | 95.72 | 7,187,788 | +3.59(+3.89%) |
Jun 19, 2020 | 96.16 | 96.17 | 92.13 | 92.13 | 10,710,516 | -2.57(-2.71%) |
Jun 18, 2020 | 94.93 | 95.64 | 94.13 | 94.70 | 4,565,307 | -0.73(-0.77%) |
Jun 17, 2020 | 95.23 | 96.42 | 95.13 | 95.43 | 3,539,692 | +0.16(+0.17%) |
Jun 16, 2020 | 97.40 | 97.48 | 94.00 | 95.27 | 6,294,458 | +1.15(+1.23%) |
Jun 15, 2020 | 90.33 | 94.35 | 89.88 | 94.12 | 8,987,799 | +1.36(+1.46%) |
Jun 12, 2020 | 94.08 | 94.08 | 91.13 | 92.76 | 7,709,788 | +1.21(+1.32%) |
Jun 11, 2020 | 94.64 | 95.22 | 91.27 | 91.55 | 11,409,580 | -6.69(-6.81%) |
Jun 10, 2020 | 99.08 | 99.22 | 97.84 | 98.23 | 5,399,539 | -0.49(-0.50%) |
Jun 09, 2020 | 98.91 | 99.82 | 98.53 | 98.72 | 5,598,619 | -1.60(-1.59%) |
Jun 08, 2020 | 99.13 | 100.33 | 98.80 | 100.32 | 6,408,456 | +1.52(+1.54%) |
Jun 05, 2020 | 100.04 | 100.70 | 98.24 | 98.80 | 8,694,576 | +1.38(+1.41%) |
Jun 04, 2020 | 99.71 | 99.94 | 96.65 | 97.42 | 9,122,214 | -2.72(-2.72%) |
Jun 03, 2020 | 97.41 | 100.57 | 97.27 | 100.15 | 6,097,069 | +3.24(+3.35%) |
Jun 02, 2020 | 95.64 | 97.04 | 95.06 | 96.91 | 11,225,190 | +1.15(+1.21%) |