Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 128.32 | 128.86 | 126.47 | 127.03 | 214,713 | -0.93(-0.73%) |
Aug 28, 2020 | 127.85 | 128.65 | 126.75 | 127.96 | 143,500 | +1.13(+0.89%) |
Aug 27, 2020 | 128.12 | 128.56 | 125.71 | 126.83 | 226,229 | -1.04(-0.81%) |
Aug 26, 2020 | 126.94 | 128.11 | 126.14 | 127.87 | 320,999 | +1.70(+1.35%) |
Aug 25, 2020 | 125.55 | 126.18 | 123.51 | 126.17 | 212,048 | +0.80(+0.64%) |
Aug 24, 2020 | 124.98 | 125.80 | 123.80 | 125.37 | 295,680 | +1.91(+1.55%) |
Aug 21, 2020 | 124.20 | 125.54 | 123.19 | 123.46 | 359,500 | -0.35(-0.28%) |
Aug 20, 2020 | 122.00 | 124.18 | 121.25 | 123.81 | 392,139 | +1.27(+1.04%) |
Aug 19, 2020 | 121.29 | 123.37 | 120.51 | 122.54 | 326,211 | +0.85(+0.70%) |
Aug 18, 2020 | 121.69 | 122.47 | 119.15 | 121.69 | 392,270 | +0.42(+0.35%) |
Aug 17, 2020 | 118.57 | 122.74 | 118.57 | 121.27 | 458,076 | +2.37(+1.99%) |
Aug 14, 2020 | 126.64 | 126.64 | 118.24 | 118.90 | 707,900 | -7.22(-5.72%) |
Aug 13, 2020 | 125.45 | 134.96 | 123.00 | 126.12 | 2,404,472 | +28.41(+29.08%) |
Aug 12, 2020 | 97.06 | 99.33 | 97.04 | 97.71 | 896,621 | +0.41(+0.42%) |
Aug 11, 2020 | 102.62 | 103.10 | 97.05 | 97.30 | 612,355 | -4.35(-4.28%) |
Aug 10, 2020 | 102.67 | 103.37 | 101.30 | 101.65 | 364,856 | -1.19(-1.16%) |
Aug 07, 2020 | 101.43 | 102.85 | 101.16 | 102.84 | 288,300 | +0.76(+0.74%) |
Aug 06, 2020 | 102.21 | 102.81 | 100.74 | 102.08 | 227,030 | -0.30(-0.29%) |
Aug 05, 2020 | 100.52 | 103.43 | 99.97 | 102.38 | 328,877 | +2.56(+2.56%) |
Aug 04, 2020 | 98.26 | 99.82 | 97.52 | 99.82 | 489,225 | +1.40(+1.42%) |
Aug 03, 2020 | 98.00 | 99.35 | 97.02 | 98.42 | 325,742 | +1.16(+1.19%) |
Jul 31, 2020 | 97.38 | 97.38 | 95.25 | 97.26 | 313,500 | +0.31(+0.32%) |
Jul 30, 2020 | 95.81 | 97.74 | 94.08 | 96.95 | 300,706 | -0.11(-0.11%) |
Jul 29, 2020 | 96.59 | 97.65 | 96.47 | 97.06 | 256,761 | +1.06(+1.10%) |
Jul 28, 2020 | 97.15 | 98.13 | 95.81 | 96.00 | 216,687 | -1.33(-1.37%) |
Jul 27, 2020 | 96.51 | 97.63 | 96.15 | 97.33 | 296,416 | +1.09(+1.13%) |
Jul 24, 2020 | 95.65 | 96.77 | 94.37 | 96.24 | 393,200 | -0.39(-0.40%) |
Jul 23, 2020 | 99.71 | 99.87 | 96.17 | 96.63 | 319,265 | -0.96(-0.98%) |
Jul 22, 2020 | 96.90 | 98.64 | 96.68 | 97.59 | 315,286 | +0.59(+0.61%) |
Jul 21, 2020 | 97.05 | 98.25 | 96.50 | 97.00 | 382,600 | +0.96(+1.00%) |
Jul 20, 2020 | 94.52 | 97.68 | 94.52 | 96.04 | 447,316 | +0.99(+1.04%) |
Jul 17, 2020 | 95.23 | 95.75 | 93.94 | 95.05 | 336,800 | +0.03(+0.03%) |
Jul 16, 2020 | 96.30 | 97.28 | 94.59 | 95.02 | 663,602 | -2.23(-2.29%) |
Jul 15, 2020 | 95.18 | 98.30 | 94.41 | 97.25 | 693,714 | +3.19(+3.39%) |
Jul 14, 2020 | 95.57 | 96.27 | 93.55 | 94.06 | 590,555 | -2.23(-2.32%) |
Jul 13, 2020 | 99.82 | 102.72 | 95.60 | 96.29 | 1,290,846 | -3.17(-3.19%) |
Jul 10, 2020 | 104.16 | 104.16 | 99.30 | 99.46 | 601,800 | -4.85(-4.65%) |
Jul 09, 2020 | 104.68 | 104.77 | 101.91 | 104.31 | 392,314 | +0.51(+0.49%) |
Jul 08, 2020 | 102.19 | 103.89 | 101.58 | 103.80 | 284,544 | +1.69(+1.66%) |
Jul 07, 2020 | 103.88 | 105.01 | 101.96 | 102.11 | 264,780 | -1.75(-1.68%) |
Jul 06, 2020 | 106.10 | 106.16 | 102.92 | 103.86 | 495,322 | -0.23(-0.22%) |
Jul 02, 2020 | 104.82 | 106.17 | 104.00 | 104.09 | 228,600 | +0.24(+0.23%) |
Jul 01, 2020 | 104.68 | 105.17 | 102.98 | 103.85 | 329,656 | +0.24(+0.23%) |
Jun 30, 2020 | 103.29 | 104.04 | 100.83 | 103.61 | 456,957 | +0.17(+0.16%) |
Jun 29, 2020 | 101.90 | 103.44 | 99.41 | 103.44 | 362,283 | +1.87(+1.84%) |
Jun 26, 2020 | 101.95 | 103.30 | 100.66 | 101.57 | 676,500 | -1.17(-1.14%) |
Jun 25, 2020 | 100.58 | 102.75 | 98.66 | 102.74 | 366,037 | +1.84(+1.82%) |
Jun 24, 2020 | 102.88 | 103.67 | 100.04 | 100.90 | 491,412 | -3.03(-2.92%) |
Jun 23, 2020 | 103.24 | 104.89 | 103.24 | 103.93 | 383,068 | +1.21(+1.18%) |
Jun 22, 2020 | 99.43 | 102.76 | 99.43 | 102.72 | 331,900 | +2.19(+2.18%) |
Jun 19, 2020 | 103.00 | 103.04 | 99.59 | 100.53 | 985,600 | -0.62(-0.61%) |
Jun 18, 2020 | 103.61 | 103.61 | 100.62 | 101.15 | 440,744 | +0.16(+0.16%) |
Jun 17, 2020 | 103.57 | 105.67 | 100.80 | 100.99 | 411,662 | -2.35(-2.27%) |
Jun 16, 2020 | 104.95 | 105.30 | 102.75 | 103.34 | 356,247 | +1.89(+1.86%) |
Jun 15, 2020 | 97.54 | 102.66 | 97.30 | 101.45 | 563,272 | +1.81(+1.82%) |
Jun 12, 2020 | 101.58 | 102.85 | 97.19 | 99.64 | 478,000 | +1.79(+1.83%) |
Jun 11, 2020 | 102.18 | 104.15 | 97.79 | 97.85 | 637,470 | -9.19(-8.59%) |
Jun 10, 2020 | 108.60 | 108.60 | 106.05 | 107.04 | 316,174 | -1.24(-1.15%) |
Jun 09, 2020 | 109.88 | 110.71 | 107.62 | 108.28 | 434,999 | -3.25(-2.91%) |
Jun 08, 2020 | 111.12 | 111.65 | 108.68 | 111.53 | 502,121 | +1.21(+1.10%) |
Jun 05, 2020 | 111.21 | 112.02 | 109.56 | 110.32 | 563,100 | +1.74(+1.60%) |
Jun 04, 2020 | 110.87 | 112.23 | 107.82 | 108.58 | 449,682 | -3.91(-3.48%) |
Jun 03, 2020 | 110.33 | 113.08 | 109.60 | 112.49 | 470,918 | +3.18(+2.91%) |
Jun 02, 2020 | 110.37 | 110.65 | 106.78 | 109.31 | 381,728 | -0.73(-0.66%) |