Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 98.00 | 98.72 | 96.74 | 98.52 | 1,332,151 | +1.19(+1.22%) |
Aug 28, 2020 | 96.19 | 97.69 | 96.19 | 97.33 | 1,883,900 | +1.72(+1.80%) |
Aug 27, 2020 | 98.89 | 99.12 | 95.42 | 95.61 | 1,713,474 | -2.46(-2.51%) |
Aug 26, 2020 | 97.59 | 98.80 | 97.44 | 98.07 | 1,312,968 | +0.49(+0.50%) |
Aug 25, 2020 | 96.50 | 98.13 | 96.47 | 97.58 | 2,115,519 | +1.29(+1.34%) |
Aug 24, 2020 | 97.15 | 99.43 | 95.90 | 96.29 | 3,804,496 | +0.41(+0.43%) |
Aug 21, 2020 | 105.62 | 106.39 | 95.11 | 95.88 | 9,291,400 | -6.94(-6.75%) |
Aug 20, 2020 | 103.42 | 103.99 | 101.70 | 102.82 | 2,612,241 | -1.18(-1.13%) |
Aug 19, 2020 | 103.00 | 105.65 | 102.49 | 104.00 | 2,513,936 | +1.31(+1.28%) |
Aug 18, 2020 | 102.47 | 103.44 | 102.38 | 102.69 | 1,190,861 | +0.09(+0.09%) |
Aug 17, 2020 | 103.50 | 104.12 | 102.07 | 102.60 | 1,381,223 | -0.35(-0.34%) |
Aug 14, 2020 | 102.55 | 103.74 | 102.16 | 102.95 | 1,359,300 | -0.25(-0.24%) |
Aug 13, 2020 | 101.86 | 103.76 | 101.15 | 103.20 | 1,507,110 | +3.63(+3.65%) |
Aug 12, 2020 | 99.27 | 101.00 | 99.15 | 99.57 | 935,023 | +0.76(+0.77%) |
Aug 11, 2020 | 98.23 | 99.77 | 97.96 | 98.81 | 1,550,721 | +1.04(+1.06%) |
Aug 10, 2020 | 98.15 | 98.42 | 96.66 | 97.77 | 1,098,400 | -0.37(-0.38%) |
Aug 07, 2020 | 99.90 | 100.37 | 97.40 | 98.14 | 1,015,200 | -1.84(-1.84%) |
Aug 06, 2020 | 100.19 | 100.54 | 99.63 | 99.98 | 897,606 | -0.37(-0.37%) |
Aug 05, 2020 | 100.59 | 100.75 | 99.39 | 100.35 | 816,672 | +0.05(+0.05%) |
Aug 04, 2020 | 101.00 | 101.00 | 99.16 | 100.30 | 911,704 | -0.47(-0.47%) |
Aug 03, 2020 | 99.23 | 101.11 | 98.71 | 100.77 | 1,108,611 | +0.88(+0.88%) |
Jul 31, 2020 | 99.77 | 99.93 | 97.92 | 99.89 | 1,204,300 | +0.91(+0.92%) |
Jul 30, 2020 | 95.83 | 99.23 | 95.57 | 98.98 | 1,034,955 | +2.77(+2.88%) |
Jul 29, 2020 | 96.17 | 96.93 | 96.11 | 96.21 | 959,530 | +0.53(+0.55%) |
Jul 28, 2020 | 97.94 | 97.97 | 95.65 | 95.68 | 896,229 | -2.52(-2.57%) |
Jul 27, 2020 | 97.20 | 98.79 | 97.05 | 98.20 | 950,849 | +1.35(+1.39%) |
Jul 24, 2020 | 98.15 | 98.15 | 96.23 | 96.85 | 889,000 | -2.33(-2.35%) |
Jul 23, 2020 | 98.92 | 100.98 | 98.19 | 99.18 | 1,280,091 | +0.81(+0.82%) |
Jul 22, 2020 | 98.92 | 99.26 | 97.97 | 98.37 | 672,481 | -0.06(-0.06%) |
Jul 21, 2020 | 98.34 | 99.49 | 97.48 | 98.43 | 1,159,404 | +0.56(+0.57%) |
Jul 20, 2020 | 97.78 | 98.11 | 96.16 | 97.87 | 1,732,799 | +0.09(+0.09%) |
Jul 17, 2020 | 96.76 | 98.14 | 96.63 | 97.78 | 1,067,800 | +1.40(+1.45%) |
Jul 16, 2020 | 96.53 | 96.70 | 95.45 | 96.38 | 707,411 | -0.40(-0.41%) |
Jul 15, 2020 | 97.41 | 97.63 | 96.04 | 96.78 | 1,697,357 | +0.95(+0.99%) |
Jul 14, 2020 | 94.00 | 96.29 | 93.10 | 95.83 | 1,515,317 | +1.06(+1.12%) |
Jul 13, 2020 | 98.31 | 98.94 | 94.65 | 94.77 | 2,453,924 | -2.87(-2.94%) |
Jul 10, 2020 | 99.50 | 99.80 | 96.87 | 97.64 | 1,897,700 | -2.19(-2.19%) |
Jul 09, 2020 | 99.83 | 101.19 | 98.10 | 99.83 | 1,729,284 | +0.69(+0.70%) |
Jul 08, 2020 | 100.42 | 100.42 | 98.58 | 99.14 | 931,709 | -0.74(-0.74%) |
Jul 07, 2020 | 100.99 | 101.46 | 99.47 | 99.88 | 1,000,961 | -1.94(-1.91%) |
Jul 06, 2020 | 102.00 | 103.23 | 101.47 | 101.82 | 908,602 | +1.09(+1.08%) |
Jul 02, 2020 | 100.25 | 101.55 | 100.01 | 100.73 | 983,700 | +1.02(+1.02%) |
Jul 01, 2020 | 101.20 | 101.37 | 99.67 | 99.71 | 1,189,543 | -1.07(-1.06%) |
Jun 30, 2020 | 97.98 | 101.33 | 97.85 | 100.78 | 1,939,809 | +2.65(+2.70%) |
Jun 29, 2020 | 98.25 | 98.39 | 96.69 | 98.13 | 990,842 | +0.57(+0.58%) |
Jun 26, 2020 | 100.00 | 100.39 | 96.86 | 97.56 | 4,232,800 | -2.83(-2.82%) |
Jun 25, 2020 | 100.99 | 101.12 | 98.31 | 100.39 | 1,540,400 | -0.84(-0.83%) |
Jun 24, 2020 | 104.00 | 104.00 | 100.75 | 101.23 | 1,227,095 | -3.11(-2.98%) |
Jun 23, 2020 | 105.50 | 106.48 | 103.87 | 104.34 | 1,348,857 | -0.48(-0.46%) |
Jun 22, 2020 | 105.68 | 105.99 | 103.25 | 104.82 | 1,476,487 | -1.62(-1.52%) |
Jun 19, 2020 | 104.09 | 106.71 | 101.60 | 106.44 | 3,772,600 | +3.85(+3.75%) |
Jun 18, 2020 | 103.97 | 104.31 | 102.03 | 102.59 | 1,705,540 | -1.72(-1.65%) |
Jun 17, 2020 | 102.20 | 105.49 | 101.90 | 104.31 | 2,459,870 | +2.86(+2.82%) |
Jun 16, 2020 | 101.29 | 102.55 | 99.73 | 101.45 | 1,442,613 | +2.91(+2.95%) |
Jun 15, 2020 | 94.07 | 98.73 | 93.91 | 98.54 | 1,504,433 | +2.87(+3.00%) |
Jun 12, 2020 | 100.10 | 100.82 | 94.94 | 95.67 | 2,338,800 | -2.15(-2.20%) |
Jun 11, 2020 | 99.99 | 101.07 | 97.45 | 97.82 | 2,211,444 | -5.67(-5.48%) |
Jun 10, 2020 | 103.40 | 104.64 | 102.16 | 103.49 | 1,415,889 | +0.38(+0.37%) |
Jun 09, 2020 | 102.72 | 104.36 | 102.44 | 103.11 | 1,494,991 | +0.24(+0.23%) |
Jun 08, 2020 | 105.52 | 105.53 | 102.64 | 102.87 | 1,754,402 | -3.54(-3.33%) |
Jun 05, 2020 | 103.63 | 107.03 | 102.96 | 106.41 | 3,314,700 | +4.03(+3.94%) |
Jun 04, 2020 | 105.00 | 105.60 | 101.37 | 102.38 | 2,423,657 | -4.16(-3.90%) |
Jun 03, 2020 | 106.50 | 108.10 | 105.97 | 106.54 | 1,950,423 | +0.23(+0.22%) |
Jun 02, 2020 | 106.25 | 106.42 | 103.97 | 106.31 | 2,102,316 | -0.62(-0.58%) |