Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 128.15 | 128.15 | 126.01 | 126.26 | 5,507 | -4.03(-3.10%) |
Aug 28, 2020 | 130.28 | 130.61 | 126.73 | 130.29 | 4,382 | +1.82(+1.42%) |
Aug 27, 2020 | 126.13 | 130.13 | 124.01 | 128.47 | 10,029 | +1.96(+1.55%) |
Aug 26, 2020 | 130.58 | 131.01 | 125.56 | 126.51 | 11,578 | -4.96(-3.78%) |
Aug 25, 2020 | 134.12 | 134.12 | 131.30 | 131.47 | 3,028 | -0.80(-0.60%) |
Aug 24, 2020 | 128.42 | 133.79 | 128.09 | 132.27 | 5,822 | +5.86(+4.63%) |
Aug 21, 2020 | 120.69 | 126.50 | 120.69 | 126.41 | 11,477 | +5.05(+4.16%) |
Aug 20, 2020 | 119.39 | 123.60 | 119.05 | 121.36 | 5,035 | +0.60(+0.50%) |
Aug 19, 2020 | 121.20 | 121.20 | 119.58 | 120.76 | 1,574 | +0.05(+0.04%) |
Aug 18, 2020 | 121.95 | 121.95 | 120.71 | 120.71 | 1,956 | -0.69(-0.57%) |
Aug 17, 2020 | 120.32 | 121.71 | 119.29 | 121.40 | 8,057 | +0.88(+0.73%) |
Aug 14, 2020 | 121.68 | 121.70 | 118.87 | 120.52 | 4,695 | -0.67(-0.55%) |
Aug 13, 2020 | 119.27 | 122.95 | 119.27 | 121.19 | 4,897 | -0.39(-0.32%) |
Aug 12, 2020 | 122.11 | 123.63 | 119.89 | 121.58 | 4,067 | -0.15(-0.13%) |
Aug 11, 2020 | 124.49 | 124.59 | 120.90 | 121.73 | 6,650 | -1.62(-1.31%) |
Aug 10, 2020 | 121.61 | 124.30 | 121.61 | 123.35 | 4,400 | +3.31(+2.75%) |
Aug 07, 2020 | 120.47 | 120.47 | 119.25 | 120.05 | 2,608 | +4.36(+3.77%) |
Aug 06, 2020 | 117.87 | 117.87 | 114.77 | 115.69 | 3,312 | -1.71(-1.46%) |
Aug 05, 2020 | 119.51 | 119.80 | 116.92 | 117.40 | 7,646 | -1.44(-1.21%) |
Aug 04, 2020 | 115.44 | 119.69 | 115.44 | 118.84 | 1,982 | -0.47(-0.39%) |
Aug 03, 2020 | 117.95 | 120.46 | 117.41 | 119.31 | 7,970 | +2.63(+2.25%) |
Jul 31, 2020 | 114.57 | 118.53 | 113.32 | 116.68 | 9,077 | +2.16(+1.88%) |
Jul 30, 2020 | 117.36 | 117.36 | 112.61 | 114.53 | 5,135 | -3.46(-2.93%) |
Jul 29, 2020 | 116.16 | 118.36 | 115.67 | 117.99 | 7,092 | +2.69(+2.34%) |
Jul 28, 2020 | 115.10 | 115.34 | 111.68 | 115.29 | 6,583 | -1.44(-1.23%) |
Jul 27, 2020 | 111.17 | 116.73 | 111.17 | 116.73 | 2,647 | +4.00(+3.54%) |
Jul 24, 2020 | 111.14 | 113.66 | 108.81 | 112.73 | 5,112 | +2.04(+1.84%) |
Jul 23, 2020 | 110.45 | 112.42 | 109.27 | 110.69 | 5,046 | +0.23(+0.21%) |
Jul 22, 2020 | 111.17 | 111.66 | 108.68 | 110.46 | 6,564 | -0.23(-0.21%) |
Jul 21, 2020 | 111.17 | 111.17 | 110.69 | 110.69 | 3,117 | +2.40(+2.21%) |
Jul 20, 2020 | 110.61 | 111.17 | 108.30 | 108.30 | 4,311 | -1.63(-1.48%) |
Jul 17, 2020 | 105.23 | 113.96 | 100.23 | 109.93 | 11,582 | +1.33(+1.23%) |
Jul 16, 2020 | 111.89 | 111.89 | 108.59 | 108.59 | 3,448 | -4.02(-3.57%) |
Jul 15, 2020 | 110.98 | 115.00 | 110.98 | 112.61 | 14,913 | +3.83(+3.52%) |
Jul 14, 2020 | 108.11 | 110.04 | 108.11 | 108.78 | 4,914 | +1.27(+1.19%) |
Jul 13, 2020 | 109.25 | 110.21 | 106.81 | 107.50 | 8,437 | -0.10(-0.09%) |
Jul 10, 2020 | 104.86 | 108.54 | 104.18 | 107.60 | 13,981 | +5.04(+4.92%) |
Jul 09, 2020 | 105.42 | 105.42 | 100.77 | 102.56 | 13,047 | +0.29(+0.28%) |
Jul 08, 2020 | 99.05 | 102.30 | 98.71 | 102.27 | 12,344 | +5.46(+5.64%) |
Jul 07, 2020 | 95.57 | 96.81 | 94.16 | 96.81 | 5,465 | -0.50(-0.51%) |
Jul 06, 2020 | 99.41 | 100.41 | 96.77 | 97.30 | 5,229 | +0.12(+0.13%) |
Jul 02, 2020 | 96.47 | 98.23 | 96.47 | 97.18 | 7,721 | +1.61(+1.68%) |
Jul 01, 2020 | 101.30 | 101.30 | 95.57 | 95.57 | 10,598 | -5.54(-5.48%) |
Jun 30, 2020 | 99.88 | 101.30 | 98.55 | 101.11 | 7,516 | +1.23(+1.23%) |
Jun 29, 2020 | 96.49 | 102.21 | 96.49 | 99.88 | 14,591 | +4.30(+4.50%) |
Jun 26, 2020 | 100.77 | 100.77 | 93.84 | 95.58 | 26,472 | -6.20(-6.09%) |
Jun 25, 2020 | 101.30 | 103.31 | 97.69 | 101.78 | 6,528 | +2.10(+2.11%) |
Jun 24, 2020 | 100.73 | 101.02 | 99.68 | 99.68 | 4,595 | +0.28(+0.28%) |
Jun 23, 2020 | 100.25 | 100.25 | 98.05 | 99.40 | 2,844 | +0.50(+0.50%) |
Jun 22, 2020 | 99.07 | 101.45 | 98.57 | 98.90 | 3,457 | -3.27(-3.20%) |
Jun 19, 2020 | 106.24 | 110.86 | 97.12 | 102.17 | 18,834 | -2.67(-2.54%) |
Jun 18, 2020 | 94.37 | 107.52 | 94.37 | 104.84 | 29,856 | +9.61(+10.10%) |
Jun 17, 2020 | 105.12 | 105.12 | 94.61 | 95.23 | 8,026 | -2.91(-2.97%) |
Jun 16, 2020 | 91.24 | 99.10 | 91.15 | 98.14 | 15,431 | +10.16(+11.55%) |
Jun 15, 2020 | 87.41 | 89.64 | 86.33 | 87.98 | 5,544 | -1.97(-2.19%) |
Jun 12, 2020 | 95.88 | 95.88 | 89.84 | 89.95 | 9,207 | -2.56(-2.77%) |
Jun 11, 2020 | 105.98 | 105.98 | 92.51 | 92.51 | 8,178 | -14.38(-13.46%) |
Jun 10, 2020 | 107.04 | 109.36 | 105.22 | 106.89 | 7,618 | +0.14(+0.13%) |
Jun 09, 2020 | 106.63 | 107.47 | 104.65 | 106.75 | 10,107 | -1.24(-1.15%) |
Jun 08, 2020 | 109.33 | 109.33 | 105.13 | 107.99 | 19,844 | +0.18(+0.17%) |
Jun 05, 2020 | 108.65 | 110.27 | 105.13 | 107.81 | 13,707 | +2.40(+2.28%) |
Jun 04, 2020 | 110.77 | 111.20 | 104.71 | 105.41 | 15,321 | -4.79(-4.34%) |
Jun 03, 2020 | 109.91 | 111.43 | 109.91 | 110.20 | 5,906 | +2.68(+2.49%) |
Jun 02, 2020 | 107.04 | 107.99 | 106.99 | 107.53 | 4,156 | +1.25(+1.18%) |