Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 105.39 | 105.55 | 104.71 | 104.71 | 1,705,705 | -0.88(-0.84%) |
Aug 28, 2020 | 105.11 | 105.66 | 104.62 | 105.59 | 766,340 | +0.86(+0.83%) |
Aug 27, 2020 | 104.57 | 105.16 | 104.36 | 104.73 | 1,851,847 | +0.54(+0.51%) |
Aug 26, 2020 | 104.24 | 104.44 | 103.81 | 104.19 | 995,583 | -0.18(-0.17%) |
Aug 25, 2020 | 104.80 | 104.89 | 103.78 | 104.37 | 1,558,903 | +0.00(+0.00%) |
Aug 24, 2020 | 103.29 | 104.37 | 102.98 | 104.37 | 1,029,054 | +1.68(+1.64%) |
Aug 21, 2020 | 102.74 | 102.84 | 102.36 | 102.69 | 611,115 | -0.19(-0.18%) |
Aug 20, 2020 | 102.65 | 103.15 | 102.34 | 102.87 | 652,709 | -0.48(-0.46%) |
Aug 19, 2020 | 103.90 | 104.20 | 103.14 | 103.35 | 1,044,693 | -0.40(-0.39%) |
Aug 18, 2020 | 104.33 | 104.36 | 103.59 | 103.76 | 741,431 | -0.60(-0.58%) |
Aug 17, 2020 | 104.46 | 104.51 | 104.07 | 104.36 | 873,886 | +0.05(+0.05%) |
Aug 14, 2020 | 103.74 | 104.61 | 103.64 | 104.31 | 691,228 | +0.30(+0.29%) |
Aug 13, 2020 | 104.05 | 104.54 | 103.72 | 104.01 | 1,684,710 | -0.51(-0.49%) |
Aug 12, 2020 | 104.82 | 104.99 | 104.14 | 104.52 | 1,619,347 | +0.61(+0.59%) |
Aug 11, 2020 | 105.09 | 105.55 | 103.61 | 103.91 | 5,224,177 | -0.11(-0.11%) |
Aug 10, 2020 | 103.14 | 104.12 | 103.11 | 104.02 | 4,232,908 | +1.08(+1.05%) |
Aug 07, 2020 | 101.54 | 102.94 | 101.48 | 102.94 | 1,723,442 | +1.03(+1.01%) |
Aug 06, 2020 | 101.63 | 102.05 | 101.40 | 101.91 | 1,900,140 | -0.07(-0.07%) |
Aug 05, 2020 | 101.81 | 102.08 | 101.66 | 101.98 | 1,521,511 | +0.82(+0.81%) |
Aug 04, 2020 | 100.53 | 101.25 | 100.48 | 101.16 | 755,797 | +0.50(+0.49%) |
Aug 03, 2020 | 100.59 | 101.00 | 100.04 | 100.67 | 1,120,951 | +0.24(+0.24%) |
Jul 31, 2020 | 100.34 | 100.42 | 98.89 | 100.42 | 2,009,423 | -0.05(-0.05%) |
Jul 30, 2020 | 100.16 | 100.64 | 99.31 | 100.47 | 1,248,805 | -0.80(-0.79%) |
Jul 29, 2020 | 100.01 | 101.48 | 100.01 | 101.27 | 879,338 | +1.64(+1.64%) |
Jul 28, 2020 | 99.92 | 100.36 | 99.51 | 99.63 | 837,513 | -0.61(-0.61%) |
Jul 27, 2020 | 99.90 | 100.31 | 99.23 | 100.24 | 1,071,465 | +0.40(+0.41%) |
Jul 24, 2020 | 100.26 | 100.42 | 99.49 | 99.84 | 2,463,930 | -0.73(-0.73%) |
Jul 23, 2020 | 100.66 | 101.44 | 99.99 | 100.57 | 1,377,030 | -0.17(-0.17%) |
Jul 22, 2020 | 99.72 | 100.80 | 99.58 | 100.74 | 1,178,259 | +0.80(+0.80%) |
Jul 21, 2020 | 99.59 | 100.51 | 99.54 | 99.94 | 1,880,203 | +0.99(+1.00%) |
Jul 20, 2020 | 99.27 | 99.48 | 98.61 | 98.95 | 1,298,735 | -0.53(-0.53%) |
Jul 17, 2020 | 99.51 | 99.76 | 98.90 | 99.48 | 691,547 | +0.34(+0.34%) |
Jul 16, 2020 | 98.70 | 99.58 | 98.44 | 99.14 | 1,039,519 | -0.14(-0.14%) |
Jul 15, 2020 | 98.69 | 99.59 | 98.24 | 99.28 | 1,437,642 | +2.25(+2.31%) |
Jul 14, 2020 | 95.18 | 97.14 | 94.90 | 97.04 | 1,486,507 | +1.55(+1.62%) |
Jul 13, 2020 | 96.50 | 97.51 | 95.41 | 95.49 | 3,514,033 | -0.45(-0.47%) |
Jul 10, 2020 | 94.27 | 95.96 | 94.26 | 95.94 | 4,931,051 | +1.59(+1.68%) |
Jul 09, 2020 | 95.86 | 95.92 | 93.43 | 94.35 | 5,597,224 | -1.52(-1.59%) |
Jul 08, 2020 | 95.71 | 96.18 | 94.93 | 95.87 | 1,487,614 | +0.28(+0.30%) |
Jul 07, 2020 | 96.40 | 96.70 | 95.47 | 95.59 | 653,755 | -1.55(-1.60%) |
Jul 06, 2020 | 97.55 | 98.01 | 96.77 | 97.14 | 800,163 | +1.05(+1.10%) |
Jul 02, 2020 | 96.96 | 97.53 | 95.89 | 96.09 | 871,456 | +0.57(+0.60%) |
Jul 01, 2020 | 95.91 | 96.61 | 95.06 | 95.51 | 1,288,848 | -0.13(-0.14%) |
Jun 30, 2020 | 94.27 | 96.15 | 94.05 | 95.65 | 1,035,038 | +1.28(+1.35%) |
Jun 29, 2020 | 93.21 | 94.46 | 92.52 | 94.37 | 849,663 | +1.84(+1.99%) |
Jun 26, 2020 | 94.08 | 94.24 | 92.17 | 92.53 | 1,678,438 | -1.92(-2.03%) |
Jun 25, 2020 | 93.05 | 94.55 | 92.46 | 94.44 | 1,187,761 | +0.96(+1.03%) |
Jun 24, 2020 | 95.73 | 95.73 | 92.81 | 93.48 | 1,788,879 | -3.20(-3.31%) |
Jun 23, 2020 | 97.58 | 97.74 | 96.63 | 96.68 | 850,208 | +0.11(+0.12%) |
Jun 22, 2020 | 96.05 | 96.84 | 95.29 | 96.57 | 2,247,148 | +0.11(+0.11%) |
Jun 19, 2020 | 98.99 | 99.04 | 95.93 | 96.46 | 1,639,029 | -1.01(-1.04%) |
Jun 18, 2020 | 96.61 | 98.06 | 96.43 | 97.47 | 783,368 | -0.07(-0.07%) |
Jun 17, 2020 | 98.84 | 98.84 | 97.34 | 97.54 | 1,083,093 | -1.10(-1.12%) |
Jun 16, 2020 | 100.16 | 100.42 | 96.91 | 98.64 | 1,536,576 | +2.01(+2.08%) |
Jun 15, 2020 | 93.06 | 97.11 | 92.30 | 96.63 | 1,859,312 | +1.06(+1.11%) |
Jun 12, 2020 | 96.73 | 97.27 | 93.37 | 95.57 | 3,516,510 | +1.87(+2.00%) |
Jun 11, 2020 | 96.51 | 97.38 | 93.35 | 93.70 | 2,704,698 | -6.96(-6.92%) |
Jun 10, 2020 | 102.97 | 102.97 | 100.56 | 100.66 | 2,281,480 | -2.55(-2.47%) |
Jun 09, 2020 | 104.36 | 104.36 | 102.65 | 103.21 | 4,458,150 | -2.65(-2.50%) |
Jun 08, 2020 | 104.75 | 105.93 | 104.32 | 105.86 | 2,076,854 | +2.48(+2.40%) |
Jun 05, 2020 | 103.47 | 104.69 | 102.90 | 103.38 | 6,237,223 | +3.68(+3.69%) |
Jun 04, 2020 | 98.75 | 99.97 | 98.34 | 99.70 | 2,430,513 | +0.51(+0.51%) |
Jun 03, 2020 | 97.44 | 99.53 | 97.44 | 99.19 | 5,028,204 | +2.61(+2.70%) |
Jun 02, 2020 | 95.97 | 96.58 | 95.55 | 96.58 | 1,540,912 | +1.21(+1.27%) |