Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 98.22 | 98.22 | 96.75 | 96.97 | 4,887,703 | -0.91(-0.93%) |
Aug 28, 2020 | 97.50 | 98.22 | 96.16 | 97.88 | 4,591,652 | +0.96(+0.99%) |
Aug 27, 2020 | 94.27 | 97.49 | 94.05 | 96.91 | 4,182,368 | +2.99(+3.18%) |
Aug 26, 2020 | 94.08 | 94.63 | 93.36 | 93.92 | 3,075,874 | -0.62(-0.66%) |
Aug 25, 2020 | 96.04 | 96.21 | 93.57 | 94.54 | 3,086,325 | -0.27(-0.28%) |
Aug 24, 2020 | 92.28 | 94.85 | 92.01 | 94.81 | 4,336,708 | +3.04(+3.31%) |
Aug 21, 2020 | 92.10 | 93.21 | 91.60 | 91.78 | 2,980,990 | -0.54(-0.59%) |
Aug 20, 2020 | 91.39 | 93.14 | 91.33 | 92.32 | 3,250,272 | -0.16(-0.18%) |
Aug 19, 2020 | 92.42 | 93.46 | 91.53 | 92.48 | 3,226,148 | +0.21(+0.23%) |
Aug 18, 2020 | 93.72 | 94.33 | 92.08 | 92.27 | 3,496,515 | -0.84(-0.90%) |
Aug 17, 2020 | 95.38 | 95.45 | 93.01 | 93.11 | 7,844,880 | -2.73(-2.85%) |
Aug 14, 2020 | 95.13 | 96.68 | 94.75 | 95.84 | 2,049,627 | -0.01(-0.01%) |
Aug 13, 2020 | 95.96 | 97.20 | 94.97 | 95.85 | 3,421,021 | -1.20(-1.24%) |
Aug 12, 2020 | 100.00 | 100.03 | 96.10 | 97.06 | 3,570,242 | -1.51(-1.53%) |
Aug 11, 2020 | 99.26 | 100.89 | 98.28 | 98.56 | 4,970,162 | +1.57(+1.61%) |
Aug 10, 2020 | 94.96 | 97.98 | 94.75 | 97.00 | 5,505,100 | +2.35(+2.48%) |
Aug 07, 2020 | 90.96 | 94.78 | 90.63 | 94.65 | 4,914,224 | +3.09(+3.38%) |
Aug 06, 2020 | 90.85 | 91.89 | 90.18 | 91.56 | 2,824,271 | +0.51(+0.56%) |
Aug 05, 2020 | 89.55 | 91.23 | 89.54 | 91.05 | 2,987,694 | +2.10(+2.36%) |
Aug 04, 2020 | 89.24 | 89.53 | 88.28 | 88.95 | 2,529,151 | -0.33(-0.37%) |
Aug 03, 2020 | 89.07 | 90.11 | 88.24 | 89.29 | 3,005,749 | +0.21(+0.24%) |
Jul 31, 2020 | 90.02 | 90.15 | 88.03 | 89.08 | 4,283,537 | -1.27(-1.41%) |
Jul 30, 2020 | 90.37 | 90.47 | 88.29 | 90.34 | 4,039,619 | -1.95(-2.11%) |
Jul 29, 2020 | 90.40 | 92.35 | 90.14 | 92.29 | 2,924,975 | +2.17(+2.40%) |
Jul 28, 2020 | 91.40 | 91.91 | 89.90 | 90.13 | 3,737,476 | -1.31(-1.43%) |
Jul 27, 2020 | 90.34 | 91.61 | 89.38 | 91.43 | 3,668,330 | +0.44(+0.48%) |
Jul 24, 2020 | 90.97 | 92.73 | 89.06 | 90.99 | 5,018,675 | -1.28(-1.39%) |
Jul 23, 2020 | 91.17 | 93.33 | 91.17 | 92.27 | 4,439,581 | +0.12(+0.13%) |
Jul 22, 2020 | 91.45 | 92.98 | 91.04 | 92.15 | 4,568,105 | +0.20(+0.22%) |
Jul 21, 2020 | 90.92 | 93.03 | 90.42 | 91.95 | 4,428,877 | +2.22(+2.48%) |
Jul 20, 2020 | 90.49 | 91.02 | 89.32 | 89.72 | 3,729,935 | -1.13(-1.24%) |
Jul 17, 2020 | 91.97 | 92.14 | 90.69 | 90.85 | 3,010,639 | -1.09(-1.18%) |
Jul 16, 2020 | 92.11 | 93.34 | 91.32 | 91.94 | 2,792,812 | -0.99(-1.07%) |
Jul 15, 2020 | 92.26 | 93.33 | 92.01 | 92.93 | 5,661,999 | +2.41(+2.66%) |
Jul 14, 2020 | 88.95 | 90.89 | 88.09 | 90.53 | 4,235,788 | +1.22(+1.37%) |
Jul 13, 2020 | 89.95 | 91.40 | 88.56 | 89.30 | 5,048,618 | +0.31(+0.35%) |
Jul 10, 2020 | 86.21 | 89.06 | 85.73 | 88.99 | 4,610,509 | +2.54(+2.94%) |
Jul 09, 2020 | 88.30 | 88.97 | 85.51 | 86.45 | 4,695,609 | -2.22(-2.51%) |
Jul 08, 2020 | 87.79 | 88.87 | 86.58 | 88.67 | 6,685,341 | -0.10(-0.12%) |
Jul 07, 2020 | 91.10 | 91.17 | 88.42 | 88.78 | 5,828,340 | -3.41(-3.70%) |
Jul 06, 2020 | 92.12 | 93.45 | 91.48 | 92.19 | 4,252,187 | +2.15(+2.39%) |
Jul 02, 2020 | 92.37 | 92.86 | 89.58 | 90.04 | 4,441,733 | +0.27(+0.30%) |
Jul 01, 2020 | 90.92 | 92.55 | 89.38 | 89.77 | 3,457,977 | -0.69(-0.76%) |
Jun 30, 2020 | 89.47 | 90.84 | 88.91 | 90.46 | 4,595,516 | +0.65(+0.72%) |
Jun 29, 2020 | 89.74 | 90.66 | 88.69 | 89.81 | 5,222,095 | +1.05(+1.18%) |
Jun 26, 2020 | 91.15 | 91.50 | 87.85 | 88.77 | 11,039,004 | -4.21(-4.53%) |
Jun 25, 2020 | 89.90 | 93.23 | 89.09 | 92.98 | 5,465,690 | +2.25(+2.48%) |
Jun 24, 2020 | 92.79 | 93.38 | 90.27 | 90.73 | 6,269,595 | -3.74(-3.96%) |
Jun 23, 2020 | 95.91 | 96.59 | 94.30 | 94.47 | 4,593,302 | -0.02(-0.02%) |
Jun 22, 2020 | 93.12 | 95.50 | 93.07 | 94.49 | 5,050,296 | -1.43(-1.49%) |
Jun 19, 2020 | 99.04 | 99.04 | 94.37 | 95.91 | 7,987,131 | -1.16(-1.19%) |
Jun 18, 2020 | 97.05 | 98.34 | 96.23 | 97.07 | 3,834,571 | -1.71(-1.73%) |
Jun 17, 2020 | 100.41 | 100.84 | 98.66 | 98.78 | 4,637,135 | -1.58(-1.57%) |
Jun 16, 2020 | 103.59 | 103.63 | 97.74 | 100.36 | 7,060,692 | +1.59(+1.61%) |
Jun 15, 2020 | 95.02 | 99.52 | 92.76 | 98.77 | 6,814,883 | +2.16(+2.23%) |
Jun 12, 2020 | 98.07 | 98.35 | 93.20 | 96.62 | 7,631,102 | +2.93(+3.12%) |
Jun 11, 2020 | 95.85 | 97.86 | 93.24 | 93.69 | 9,049,525 | -7.18(-7.12%) |
Jun 10, 2020 | 104.52 | 104.84 | 100.68 | 100.87 | 6,043,936 | -4.09(-3.89%) |
Jun 09, 2020 | 104.60 | 106.23 | 103.26 | 104.96 | 5,805,725 | -3.05(-2.82%) |
Jun 08, 2020 | 106.34 | 108.05 | 105.13 | 108.01 | 7,150,135 | +3.74(+3.59%) |
Jun 05, 2020 | 108.43 | 110.16 | 102.69 | 104.27 | 10,626,777 | +3.03(+2.99%) |
Jun 04, 2020 | 98.32 | 102.08 | 98.09 | 101.23 | 6,146,902 | +1.08(+1.08%) |
Jun 03, 2020 | 97.66 | 100.60 | 96.57 | 100.15 | 7,679,078 | +6.01(+6.39%) |
Jun 02, 2020 | 93.69 | 95.49 | 93.28 | 94.14 | 5,715,646 | +2.20(+2.40%) |